RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
南方精工002553.SZ
最近收盘价14.532026-07-17
最近交易日2026-07-17
成交量（股）8,566,923
成交额（元）127,034,099
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-08 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-16 | 2024-10-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.35 | 15.49 | 14.31 | 14.53 | 14.53 | qfq | 8,566,923 | 127,034,099 | -5.28% |
| 2026-07-16 | 14.80 | 15.89 | 14.71 | 15.34 | 15.34 | qfq | 10,493,207 | 161,688,439 | 2.61% |
| 2026-07-15 | 14.80 | 15.22 | 14.72 | 14.95 | 14.95 | qfq | 5,514,114 | 82,721,584 | 0.07% |
| 2026-07-14 | 14.90 | 14.95 | 14.48 | 14.94 | 14.94 | qfq | 5,937,485 | 87,559,522 | 0.40% |
| 2026-07-13 | 15.78 | 15.78 | 14.85 | 14.88 | 14.88 | qfq | 8,556,025 | 129,805,358 | -5.82% |
| 2026-07-10 | 15.26 | 16.25 | 15.12 | 15.80 | 15.80 | qfq | 11,094,364 | 174,949,245 | 3.81% |
| 2026-07-09 | 15.31 | 15.39 | 14.60 | 15.22 | 15.22 | qfq | 8,302,300 | 124,802,544 | -0.78% |
| 2026-07-08 | 16.10 | 16.13 | 15.31 | 15.34 | 15.34 | qfq | 8,792,282 | 136,750,349 | -4.90% |
| 2026-07-07 | 16.66 | 17.17 | 16.10 | 16.13 | 16.13 | qfq | 10,167,800 | 167,524,835 | -3.18% |
| 2026-07-06 | 17.13 | 17.46 | 16.66 | 16.66 | 16.66 | qfq | 12,595,684 | 214,084,111 | -4.03% |
| 2026-07-03 | 16.51 | 17.87 | 16.37 | 17.36 | 17.36 | qfq | 21,870,183 | 378,313,459 | 6.31% |
| 2026-07-02 | 16.11 | 17.14 | 16.06 | 16.33 | 16.33 | qfq | 12,390,482 | 206,186,063 | 1.24% |
| 2026-07-01 | 16.03 | 16.29 | 15.91 | 16.13 | 16.13 | qfq | 7,245,280 | 116,931,325 | 0.88% |
| 2026-06-30 | 15.52 | 16.10 | 15.31 | 15.99 | 15.99 | qfq | 8,906,192 | 140,351,302 | 3.50% |
| 2026-06-29 | 15.25 | 16.29 | 15.20 | 15.45 | 15.45 | qfq | 10,595,342 | 164,774,484 | 0.85% |
| 2026-06-26 | 15.86 | 15.86 | 15.30 | 15.32 | 15.32 | qfq | 8,189,281 | 126,755,550 | -3.53% |
| 2026-06-25 | 16.41 | 16.55 | 15.87 | 15.88 | 15.88 | qfq | 8,883,172 | 142,872,837 | -4.05% |
| 2026-06-24 | 16.86 | 16.98 | 16.35 | 16.55 | 16.55 | qfq | 7,087,564 | 117,237,262 | -2.70% |
| 2026-06-23 | 16.75 | 17.53 | 16.70 | 17.01 | 17.01 | qfq | 8,116,824 | 139,232,086 | 0.83% |
| 2026-06-22 | 17.00 | 17.17 | 16.33 | 16.87 | 16.87 | qfq | 10,892,833 | 181,399,494 | -1.98% |
| 2026-06-18 | 17.30 | 17.53 | 16.91 | 17.21 | 17.21 | qfq | 7,311,441 | 126,283,045 | -0.46% |
| 2026-06-17 | 17.78 | 17.78 | 17.23 | 17.29 | 17.29 | qfq | 9,077,309 | 157,819,451 | -3.57% |
| 2026-06-16 | 18.24 | 18.30 | 17.67 | 17.93 | 17.83 | qfq | 9,064,827 | 162,025,965 | -2.13% |
| 2026-06-15 | 18.51 | 18.62 | 18.16 | 18.32 | 18.22 | qfq | 9,050,616 | 165,684,803 | -0.92% |
| 2026-06-12 | 18.34 | 19.08 | 18.00 | 18.49 | 18.39 | qfq | 9,886,846 | 183,190,451 | 1.71% |
| 2026-06-11 | 19.37 | 19.40 | 18.00 | 18.18 | 18.08 | qfq | 16,461,471 | 304,284,179 | -8.09% |
| 2026-06-10 | 18.58 | 20.50 | 18.46 | 19.78 | 19.67 | qfq | 23,829,853 | 467,755,554 | 5.95% |
| 2026-06-09 | 18.64 | 19.34 | 18.14 | 18.67 | 18.57 | qfq | 14,636,621 | 274,811,985 | 1.30% |
| 2026-06-08 | 18.04 | 18.80 | 17.85 | 18.43 | 18.33 | qfq | 10,337,546 | 190,351,791 | 0.16% |
| 2026-06-05 | 17.83 | 18.73 | 17.43 | 18.40 | 18.30 | qfq | 11,670,350 | 211,905,675 | 2.62% |
| 2026-06-04 | 17.98 | 18.27 | 17.80 | 17.93 | 17.83 | qfq | 5,768,050 | 103,846,110 | -0.94% |
| 2026-06-03 | 18.33 | 18.54 | 17.96 | 18.10 | 18.00 | qfq | 5,490,057 | 100,054,911 | -1.09% |
| 2026-06-02 | 18.49 | 18.66 | 18.01 | 18.30 | 18.20 | qfq | 5,251,229 | 95,945,073 | -0.54% |
| 2026-06-01 | 18.10 | 18.65 | 18.02 | 18.40 | 18.30 | qfq | 6,028,949 | 111,148,041 | 1.27% |
| 2026-05-29 | 19.23 | 19.23 | 18.10 | 18.17 | 18.07 | qfq | 8,371,968 | 154,607,752 | -4.82% |
| 2026-05-28 | 19.26 | 19.26 | 18.60 | 19.09 | 18.98 | qfq | 9,909,739 | 187,310,604 | -0.99% |
| 2026-05-27 | 20.06 | 20.16 | 19.19 | 19.28 | 19.17 | qfq | 8,219,773 | 160,353,198 | -3.89% |
| 2026-05-26 | 19.82 | 20.26 | 19.62 | 20.06 | 19.95 | qfq | 7,570,470 | 150,854,308 | 0.30% |
| 2026-05-25 | 20.70 | 20.76 | 19.79 | 20.00 | 19.89 | qfq | 10,120,454 | 203,698,858 | -2.72% |
| 2026-05-22 | 21.10 | 21.29 | 20.30 | 20.56 | 20.45 | qfq | 9,353,495 | 192,348,552 | -2.56% |
| 2026-05-21 | 21.33 | 21.65 | 21.09 | 21.10 | 20.98 | qfq | 7,107,178 | 152,169,140 | -1.08% |
| 2026-05-20 | 21.76 | 21.95 | 21.24 | 21.33 | 21.21 | qfq | 5,535,104 | 118,580,101 | -2.16% |
| 2026-05-19 | 21.21 | 21.83 | 21.20 | 21.80 | 21.68 | qfq | 6,535,983 | 140,938,489 | 1.96% |
| 2026-05-18 | 21.58 | 21.68 | 21.22 | 21.38 | 21.26 | qfq | 7,245,689 | 154,900,338 | -2.02% |
| 2026-05-15 | 21.25 | 22.20 | 21.09 | 21.82 | 21.70 | qfq | 11,680,298 | 254,411,077 | 1.49% |
| 2026-05-14 | 22.27 | 22.27 | 21.49 | 21.50 | 21.38 | qfq | 9,367,951 | 203,570,935 | -3.02% |
| 2026-05-13 | 22.30 | 22.34 | 22.00 | 22.17 | 22.05 | qfq | 6,700,972 | 148,414,125 | -0.36% |
| 2026-05-12 | 22.83 | 23.05 | 22.20 | 22.25 | 22.13 | qfq | 7,905,898 | 178,419,308 | -2.46% |
| 2026-05-11 | 23.10 | 23.16 | 22.77 | 22.81 | 22.68 | qfq | 9,448,359 | 215,964,605 | -1.60% |
| 2026-05-08 | 22.50 | 23.58 | 22.24 | 23.18 | 23.05 | qfq | 13,879,943 | 320,125,522 | 2.93% |
| 2026-05-07 | 22.06 | 22.55 | 21.85 | 22.52 | 22.39 | qfq | 11,085,777 | 247,705,886 | 2.22% |
| 2026-05-06 | 22.05 | 22.28 | 22.01 | 22.03 | 21.91 | qfq | 8,970,533 | 198,127,192 | 0.09% |
| 2026-04-30 | 21.88 | 22.52 | 21.80 | 22.01 | 21.89 | qfq | 17,130,817 | 378,285,671 | -7.40% |
| 2026-04-29 | 23.20 | 23.92 | 23.11 | 23.77 | 23.64 | qfq | 6,012,100 | 142,164,031 | 1.58% |
| 2026-04-28 | 23.90 | 24.08 | 23.37 | 23.40 | 23.27 | qfq | 5,567,577 | 131,518,115 | -2.66% |
| 2026-04-27 | 23.88 | 24.10 | 23.56 | 24.04 | 23.91 | qfq | 4,703,343 | 112,556,055 | 0.54% |
| 2026-04-24 | 24.20 | 24.37 | 23.72 | 23.91 | 23.78 | qfq | 7,147,250 | 170,769,438 | -2.01% |
| 2026-04-23 | 25.12 | 25.23 | 24.40 | 24.40 | 24.26 | qfq | 10,035,449 | 247,740,821 | -3.37% |
| 2026-04-22 | 25.22 | 25.33 | 25.01 | 25.25 | 25.11 | qfq | 8,041,419 | 202,351,110 | -0.98% |
| 2026-04-21 | 25.16 | 25.97 | 24.90 | 25.50 | 25.36 | qfq | 11,895,026 | 302,243,095 | 0.91% |
| 2026-04-20 | 25.29 | 25.45 | 25.06 | 25.27 | 25.13 | qfq | 7,590,558 | 191,524,973 | 0.12% |
| 2026-04-17 | 25.40 | 25.40 | 25.11 | 25.24 | 25.10 | qfq | 6,971,263 | 175,841,501 | -0.98% |
| 2026-04-16 | 25.58 | 25.72 | 25.24 | 25.49 | 25.35 | qfq | 8,658,780 | 220,254,690 | 0.51% |
| 2026-04-15 | 26.19 | 26.29 | 25.31 | 25.36 | 25.22 | qfq | 14,641,736 | 376,086,638 | -3.02% |
| 2026-04-14 | 25.15 | 26.38 | 24.80 | 26.15 | 26.00 | qfq | 19,676,546 | 503,629,739 | 4.73% |
| 2026-04-13 | 24.65 | 25.08 | 24.60 | 24.97 | 24.83 | qfq | 7,506,650 | 186,819,277 | -0.79% |
| 2026-04-10 | 25.38 | 25.75 | 25.10 | 25.17 | 25.03 | qfq | 10,339,090 | 262,512,469 | -0.59% |
| 2026-04-09 | 25.96 | 25.98 | 25.30 | 25.32 | 25.18 | qfq | 13,135,200 | 336,627,987 | -3.95% |
| 2026-04-08 | 26.35 | 26.44 | 25.80 | 26.36 | 26.21 | qfq | 19,193,510 | 502,257,547 | 1.58% |
| 2026-04-07 | 25.32 | 25.95 | 25.18 | 25.95 | 25.81 | qfq | 12,983,151 | 331,908,061 | 0.97% |
| 2026-04-03 | 24.85 | 26.49 | 24.46 | 25.70 | 25.56 | qfq | 20,113,691 | 515,759,805 | 3.50% |
| 2026-04-02 | 24.38 | 24.90 | 24.26 | 24.83 | 24.69 | qfq | 11,008,700 | 271,773,692 | 0.89% |
| 2026-04-01 | 24.75 | 24.88 | 24.21 | 24.61 | 24.47 | qfq | 12,821,801 | 313,873,419 | -0.36% |
| 2026-03-31 | 23.13 | 25.52 | 23.13 | 24.70 | 24.56 | qfq | 19,127,415 | 470,133,294 | 6.47% |
| 2026-03-30 | 23.11 | 23.32 | 22.88 | 23.20 | 23.07 | qfq | 4,499,318 | 103,793,053 | -1.07% |
| 2026-03-27 | 23.05 | 23.58 | 23.03 | 23.45 | 23.32 | qfq | 4,394,400 | 102,790,526 | -0.72% |
| 2026-03-26 | 24.00 | 24.06 | 23.52 | 23.62 | 23.49 | qfq | 6,141,611 | 146,107,832 | -2.32% |
| 2026-03-25 | 23.40 | 24.32 | 23.30 | 24.18 | 24.05 | qfq | 9,439,400 | 225,304,724 | 3.20% |
| 2026-03-24 | 23.56 | 23.67 | 22.80 | 23.43 | 23.30 | qfq | 7,138,613 | 165,426,092 | 0.77% |
| 2026-03-23 | 23.20 | 23.85 | 23.13 | 23.25 | 23.12 | qfq | 9,447,471 | 221,922,462 | -0.68% |
| 2026-03-20 | 23.44 | 23.90 | 23.11 | 23.41 | 23.28 | qfq | 7,670,682 | 180,403,846 | -0.13% |
| 2026-03-19 | 23.98 | 23.98 | 23.30 | 23.44 | 23.31 | qfq | 7,080,288 | 167,262,991 | -3.50% |
| 2026-03-18 | 24.76 | 24.81 | 23.77 | 24.29 | 24.15 | qfq | 8,830,770 | 213,091,469 | -1.54% |
| 2026-03-17 | 25.40 | 25.43 | 24.64 | 24.67 | 24.53 | qfq | 6,961,782 | 174,091,298 | -3.14% |
| 2026-03-16 | 25.15 | 25.47 | 24.93 | 25.47 | 25.33 | qfq | 6,479,707 | 162,878,832 | 0.75% |
| 2026-03-13 | 25.70 | 25.70 | 25.26 | 25.28 | 25.14 | qfq | 6,177,153 | 157,181,601 | -1.83% |
| 2026-03-12 | 26.00 | 26.24 | 25.70 | 25.75 | 25.61 | qfq | 6,178,170 | 159,794,492 | -1.87% |
| 2026-03-11 | 26.42 | 26.55 | 26.20 | 26.24 | 26.09 | qfq | 6,158,615 | 162,210,225 | -0.38% |
| 2026-03-10 | 25.91 | 26.40 | 25.91 | 26.34 | 26.19 | qfq | 6,943,367 | 182,237,035 | 1.70% |
| 2026-03-09 | 26.00 | 26.00 | 25.26 | 25.90 | 25.76 | qfq | 7,646,390 | 195,840,178 | -1.37% |
| 2026-03-06 | 26.00 | 26.30 | 25.88 | 26.26 | 26.11 | qfq | 4,887,452 | 128,012,100 | 0.54% |
| 2026-03-05 | 26.10 | 26.25 | 25.96 | 26.12 | 25.97 | qfq | 6,752,975 | 176,309,282 | 1.36% |
| 2026-03-04 | 25.50 | 26.27 | 25.29 | 25.77 | 25.63 | qfq | 7,345,078 | 189,951,078 | -0.85% |
| 2026-03-03 | 27.38 | 27.45 | 25.98 | 25.99 | 25.85 | qfq | 13,492,827 | 358,425,515 | -5.08% |
| 2026-03-02 | 27.99 | 27.99 | 27.30 | 27.38 | 27.23 | qfq | 14,898,333 | 409,900,999 | -3.83% |
| 2026-02-27 | 28.24 | 28.62 | 27.99 | 28.47 | 28.31 | qfq | 14,505,073 | 410,896,226 | 0.81% |
| 2026-02-26 | 28.39 | 28.39 | 28.12 | 28.24 | 28.08 | qfq | 11,355,229 | 320,776,179 | -1.19% |
| 2026-02-25 | 28.37 | 28.59 | 27.86 | 28.58 | 28.42 | qfq | 16,632,646 | 469,862,253 | 0.92% |
| 2026-02-24 | 28.23 | 28.59 | 27.63 | 28.32 | 28.16 | qfq | 19,222,345 | 539,893,562 | 3.47% |
| 2026-02-13 | 27.10 | 27.50 | 27.02 | 27.37 | 27.22 | qfq | 7,214,375 | 197,496,450 | 0.51% |
| 2026-02-12 | 27.02 | 27.35 | 27.00 | 27.23 | 27.08 | qfq | 6,177,350 | 168,375,594 | 0.26% |
| 2026-02-11 | 27.46 | 27.46 | 27.12 | 27.16 | 27.01 | qfq | 7,232,590 | 197,061,070 | -1.45% |
| 2026-02-10 | 26.99 | 27.80 | 26.99 | 27.56 | 27.41 | qfq | 11,550,717 | 318,114,598 | 2.04% |
| 2026-02-09 | 27.07 | 27.13 | 26.85 | 27.01 | 26.86 | qfq | 6,841,250 | 184,491,750 | 0.78% |
| 2026-02-06 | 26.75 | 27.13 | 26.61 | 26.80 | 26.65 | qfq | 6,871,400 | 184,956,550 | 0.22% |
| 2026-02-05 | 27.30 | 27.33 | 26.71 | 26.74 | 26.59 | qfq | 8,259,897 | 222,303,073 | -2.59% |
| 2026-02-04 | 27.71 | 27.71 | 27.21 | 27.45 | 27.30 | qfq | 9,411,766 | 258,299,550 | -1.61% |
| 2026-02-03 | 27.57 | 28.06 | 27.32 | 27.90 | 27.74 | qfq | 11,866,536 | 329,038,591 | 0.54% |
| 2026-02-02 | 27.57 | 28.32 | 27.31 | 27.75 | 27.60 | qfq | 15,491,900 | 433,220,918 | 0.73% |
| 2026-01-30 | 26.95 | 27.83 | 26.60 | 27.55 | 27.40 | qfq | 13,604,946 | 369,830,082 | 0.55% |
| 2026-01-29 | 28.40 | 28.45 | 27.40 | 27.40 | 27.25 | qfq | 17,430,323 | 482,816,495 | -3.39% |
| 2026-01-28 | 28.30 | 28.57 | 28.02 | 28.36 | 28.20 | qfq | 15,516,466 | 438,282,500 | -1.08% |
| 2026-01-27 | 29.18 | 29.18 | 27.71 | 28.67 | 28.51 | qfq | 27,980,318 | 791,516,478 | -3.31% |
| 2026-01-26 | 30.50 | 30.74 | 29.35 | 29.65 | 29.48 | qfq | 33,879,399 | 1,014,949,432 | -2.63% |
| 2026-01-23 | 29.52 | 31.00 | 29.25 | 30.45 | 30.28 | qfq | 44,165,104 | 1,340,853,389 | 3.26% |
| 2026-01-22 | 29.01 | 30.25 | 28.98 | 29.49 | 29.33 | qfq | 51,055,367 | 1,508,042,584 | 4.02% |
| 2026-01-21 | 28.15 | 28.44 | 27.77 | 28.35 | 28.19 | qfq | 15,328,204 | 432,460,654 | 0.00% |
| 2026-01-20 | 28.60 | 28.87 | 28.04 | 28.35 | 28.19 | qfq | 19,325,134 | 547,762,757 | -0.80% |
| 2026-01-19 | 28.28 | 28.88 | 27.75 | 28.58 | 28.42 | qfq | 29,481,869 | 838,295,578 | 2.07% |
| 2026-01-16 | 27.19 | 28.19 | 27.19 | 28.00 | 27.84 | qfq | 24,987,169 | 697,150,464 | 2.98% |
| 2026-01-15 | 26.97 | 27.38 | 26.93 | 27.19 | 27.04 | qfq | 9,769,397 | 265,188,914 | 0.18% |
| 2026-01-14 | 26.94 | 27.67 | 26.75 | 27.14 | 26.99 | qfq | 14,814,667 | 403,812,275 | 0.07% |
| 2026-01-13 | 28.25 | 28.26 | 27.00 | 27.12 | 26.97 | qfq | 17,818,498 | 489,807,464 | -3.62% |
| 2026-01-12 | 27.85 | 28.25 | 27.56 | 28.14 | 27.98 | qfq | 19,764,802 | 551,681,688 | 1.77% |
| 2026-01-09 | 27.28 | 27.68 | 27.23 | 27.65 | 27.50 | qfq | 14,572,384 | 401,264,760 | 1.54% |
| 2026-01-08 | 26.88 | 27.48 | 26.88 | 27.23 | 27.08 | qfq | 12,481,637 | 340,972,698 | 0.70% |
| 2026-01-07 | 27.34 | 27.59 | 26.93 | 27.04 | 26.89 | qfq | 12,985,464 | 353,105,760 | -1.64% |
| 2026-01-06 | 27.27 | 27.70 | 27.25 | 27.49 | 27.34 | qfq | 12,995,788 | 357,198,708 | 0.62% |
| 2026-01-05 | 27.15 | 27.43 | 27.01 | 27.32 | 27.17 | qfq | 11,646,089 | 316,862,424 | 0.04% |
| 2025-12-31 | 27.63 | 27.65 | 27.17 | 27.31 | 27.16 | qfq | 14,556,191 | 397,669,164 | -1.12% |
| 2025-12-30 | 26.70 | 27.80 | 26.60 | 27.62 | 27.47 | qfq | 23,879,046 | 655,384,736 | 2.60% |
| 2025-12-29 | 26.76 | 27.12 | 26.60 | 26.92 | 26.77 | qfq | 11,499,180 | 309,427,706 | 0.64% |
| 2025-12-26 | 27.06 | 27.22 | 26.59 | 26.75 | 26.60 | qfq | 12,449,913 | 334,566,149 | -1.33% |
| 2025-12-25 | 26.40 | 27.37 | 26.30 | 27.11 | 26.96 | qfq | 17,607,028 | 474,949,418 | 2.88% |
| 2025-12-24 | 25.70 | 26.48 | 25.65 | 26.35 | 26.20 | qfq | 9,653,879 | 253,101,477 | 2.29% |
| 2025-12-23 | 26.00 | 26.06 | 25.63 | 25.76 | 25.62 | qfq | 6,765,205 | 174,651,078 | -1.34% |
| 2025-12-22 | 25.97 | 26.35 | 25.75 | 26.11 | 25.96 | qfq | 9,084,864 | 237,106,808 | 1.40% |
| 2025-12-19 | 25.28 | 25.95 | 25.28 | 25.75 | 25.61 | qfq | 8,100,260 | 208,759,656 | 1.94% |
| 2025-12-18 | 25.40 | 25.95 | 25.25 | 25.26 | 25.12 | qfq | 6,798,700 | 173,893,306 | -0.94% |
| 2025-12-17 | 25.17 | 25.58 | 24.88 | 25.50 | 25.36 | qfq | 8,381,087 | 211,640,783 | 1.19% |
| 2025-12-16 | 25.68 | 25.78 | 24.93 | 25.20 | 25.06 | qfq | 8,675,504 | 218,098,170 | -1.83% |
| 2025-12-15 | 26.17 | 26.20 | 25.57 | 25.67 | 25.53 | qfq | 7,370,650 | 190,765,236 | -2.02% |
| 2025-12-12 | 26.16 | 26.42 | 25.98 | 26.20 | 26.05 | qfq | 6,631,503 | 174,088,135 | 0.15% |
| 2025-12-11 | 26.45 | 26.65 | 26.12 | 26.16 | 26.01 | qfq | 6,540,300 | 172,183,746 | -1.62% |
| 2025-12-10 | 26.44 | 26.75 | 26.32 | 26.59 | 26.44 | qfq | 6,764,204 | 179,458,056 | 0.19% |
| 2025-12-09 | 26.87 | 27.23 | 26.53 | 26.54 | 26.39 | qfq | 10,291,104 | 275,836,281 | -1.67% |
| 2025-12-08 | 26.49 | 27.00 | 26.43 | 26.99 | 26.84 | qfq | 11,921,321 | 319,936,120 | 1.93% |
| 2025-12-05 | 25.82 | 26.66 | 25.69 | 26.48 | 26.33 | qfq | 12,681,335 | 333,898,053 | 1.73% |
| 2025-12-04 | 25.90 | 26.38 | 25.65 | 26.03 | 25.88 | qfq | 12,703,616 | 331,046,150 | 1.68% |
| 2025-12-03 | 25.86 | 26.16 | 25.53 | 25.60 | 25.46 | qfq | 6,872,729 | 176,600,730 | -1.31% |
| 2025-12-02 | 26.54 | 26.60 | 25.84 | 25.94 | 25.80 | qfq | 10,181,496 | 264,914,372 | -2.26% |
| 2025-12-01 | 25.92 | 26.73 | 25.90 | 26.54 | 26.39 | qfq | 14,963,272 | 396,178,430 | 2.08% |
| 2025-11-28 | 25.90 | 26.20 | 25.08 | 26.00 | 25.85 | qfq | 16,524,696 | 423,573,720 | -0.27% |
| 2025-11-27 | 26.01 | 26.37 | 25.98 | 26.07 | 25.92 | qfq | 18,211,157 | 475,533,175 | -4.08% |
| 2025-11-26 | 27.20 | 27.68 | 26.94 | 27.18 | 27.03 | qfq | 9,099,100 | 248,679,000 | -0.91% |
| 2025-11-25 | 27.00 | 27.83 | 26.88 | 27.43 | 27.28 | qfq | 12,472,645 | 341,673,115 | 1.93% |
| 2025-11-24 | 26.77 | 27.37 | 25.92 | 26.91 | 26.76 | qfq | 11,937,674 | 315,985,376 | 0.00% |
| 2025-11-21 | 26.98 | 27.88 | 25.86 | 26.91 | 26.76 | qfq | 14,748,965 | 394,723,286 | -0.99% |
| 2025-11-20 | 27.71 | 27.80 | 27.16 | 27.18 | 27.03 | qfq | 5,471,739 | 149,715,817 | -1.31% |
| 2025-11-19 | 27.99 | 27.99 | 27.38 | 27.54 | 27.39 | qfq | 6,780,917 | 187,389,771 | -1.64% |
| 2025-11-18 | 27.46 | 28.18 | 27.22 | 28.00 | 27.84 | qfq | 10,581,183 | 294,137,626 | 1.97% |
| 2025-11-17 | 27.30 | 27.53 | 27.06 | 27.46 | 27.31 | qfq | 6,118,111 | 167,436,757 | 0.55% |
| 2025-11-14 | 27.65 | 27.75 | 27.30 | 27.31 | 27.16 | qfq | 7,753,526 | 213,257,014 | -1.94% |
| 2025-11-13 | 27.66 | 27.94 | 27.51 | 27.85 | 27.69 | qfq | 6,411,006 | 178,134,915 | 0.51% |
| 2025-11-12 | 28.27 | 28.29 | 27.52 | 27.71 | 27.56 | qfq | 8,733,224 | 243,159,334 | -2.12% |
| 2025-11-11 | 29.17 | 29.29 | 28.27 | 28.31 | 28.15 | qfq | 11,068,225 | 315,967,447 | -2.45% |
| 2025-11-10 | 28.90 | 29.80 | 28.81 | 29.02 | 28.86 | qfq | 8,957,846 | 261,410,232 | 0.10% |
| 2025-11-07 | 29.51 | 29.51 | 28.99 | 28.99 | 28.83 | qfq | 12,828,163 | 373,552,556 | -2.69% |
| 2025-11-06 | 29.69 | 30.27 | 28.93 | 29.79 | 29.62 | qfq | 16,299,362 | 481,337,127 | 0.54% |
| 2025-11-05 | 29.99 | 30.50 | 29.50 | 29.63 | 29.46 | qfq | 17,075,643 | 510,800,001 | -3.26% |
| 2025-11-04 | 30.80 | 31.04 | 30.22 | 30.63 | 30.46 | qfq | 20,476,664 | 625,917,571 | -2.17% |
| 2025-11-03 | 30.11 | 31.33 | 29.53 | 31.31 | 31.14 | qfq | 33,872,983 | 1,039,991,189 | 3.88% |
| 2025-10-31 | 29.37 | 30.48 | 29.07 | 30.14 | 29.97 | qfq | 20,677,355 | 622,453,496 | 1.52% |
| 2025-10-30 | 30.51 | 30.68 | 29.68 | 29.69 | 29.52 | qfq | 26,280,318 | 790,887,798 | -0.03% |
| 2025-10-29 | 29.20 | 29.80 | 29.04 | 29.70 | 29.53 | qfq | 16,651,884 | 491,233,727 | 1.33% |
| 2025-10-28 | 29.17 | 29.50 | 28.88 | 29.31 | 29.15 | qfq | 13,438,427 | 393,041,633 | 0.48% |
| 2025-10-27 | 29.29 | 29.35 | 28.88 | 29.17 | 29.01 | qfq | 12,845,973 | 373,961,781 | 0.79% |
| 2025-10-24 | 28.39 | 29.25 | 28.39 | 28.94 | 28.78 | qfq | 12,507,484 | 361,102,631 | 2.26% |
| 2025-10-23 | 28.51 | 28.54 | 27.89 | 28.30 | 28.14 | qfq | 8,795,923 | 247,240,523 | -1.32% |
| 2025-10-22 | 28.09 | 29.10 | 28.05 | 28.68 | 28.52 | qfq | 13,017,491 | 374,539,412 | 1.16% |
| 2025-10-21 | 28.00 | 28.37 | 27.81 | 28.35 | 28.19 | qfq | 9,752,069 | 274,540,122 | 1.25% |
| 2025-10-20 | 27.78 | 28.38 | 27.60 | 28.00 | 27.84 | qfq | 12,179,156 | 341,627,410 | 2.75% |
| 2025-10-17 | 28.72 | 28.75 | 27.18 | 27.25 | 27.10 | qfq | 12,914,719 | 359,651,048 | -5.12% |
| 2025-10-16 | 29.33 | 29.47 | 28.62 | 28.72 | 28.56 | qfq | 11,355,057 | 329,580,467 | -3.46% |
| 2025-10-15 | 29.28 | 29.89 | 28.38 | 29.75 | 29.58 | qfq | 17,352,844 | 505,912,438 | 1.88% |
| 2025-10-14 | 28.99 | 30.35 | 28.99 | 29.20 | 29.04 | qfq | 16,838,338 | 498,782,263 | 1.00% |
| 2025-10-13 | 27.45 | 29.10 | 27.42 | 28.91 | 28.75 | qfq | 13,015,035 | 372,768,077 | -2.86% |
| 2025-10-10 | 30.60 | 30.60 | 29.75 | 29.76 | 29.59 | qfq | 14,151,987 | 425,898,827 | -2.97% |
| 2025-10-09 | 30.02 | 30.78 | 29.65 | 30.67 | 30.50 | qfq | 20,646,720 | 627,437,202 | 2.61% |
| 2025-09-30 | 29.78 | 30.18 | 29.51 | 29.89 | 29.72 | qfq | 14,611,088 | 435,520,019 | 0.74% |
| 2025-09-29 | 29.52 | 29.75 | 29.05 | 29.67 | 29.50 | qfq | 12,889,187 | 379,802,913 | 0.58% |
| 2025-09-26 | 30.30 | 30.30 | 29.49 | 29.50 | 29.34 | qfq | 14,214,813 | 423,854,149 | -2.38% |
| 2025-09-25 | 30.46 | 30.84 | 30.06 | 30.22 | 30.05 | qfq | 15,644,165 | 474,503,243 | -1.02% |
| 2025-09-24 | 30.15 | 30.58 | 29.51 | 30.53 | 30.36 | qfq | 17,258,836 | 521,977,855 | 0.59% |
| 2025-09-23 | 30.80 | 31.04 | 29.79 | 30.35 | 30.18 | qfq | 20,725,215 | 626,733,185 | -1.46% |
| 2025-09-22 | 30.56 | 31.14 | 30.47 | 30.80 | 30.63 | qfq | 17,150,711 | 528,317,737 | 0.00% |
| 2025-09-19 | 31.99 | 31.99 | 30.56 | 30.80 | 30.63 | qfq | 31,621,315 | 984,787,986 | -4.67% |
| 2025-09-18 | 33.03 | 33.82 | 31.89 | 32.31 | 32.13 | qfq | 48,857,269 | 1,614,835,196 | -2.36% |
| 2025-09-17 | 32.79 | 33.64 | 32.54 | 33.09 | 32.91 | qfq | 41,308,990 | 1,365,225,259 | -0.57% |
| 2025-09-16 | 31.00 | 33.53 | 30.81 | 33.28 | 33.09 | qfq | 55,462,494 | 1,797,910,746 | 6.67% |
| 2025-09-15 | 30.75 | 31.68 | 30.70 | 31.20 | 31.03 | qfq | 22,621,424 | 706,755,972 | 0.91% |
| 2025-09-12 | 31.20 | 31.86 | 30.83 | 30.92 | 30.75 | qfq | 27,541,098 | 863,352,872 | -0.90% |
| 2025-09-11 | 30.06 | 31.28 | 29.96 | 31.20 | 31.03 | qfq | 24,918,943 | 767,076,757 | 2.70% |
| 2025-09-10 | 30.54 | 31.04 | 30.20 | 30.38 | 30.21 | qfq | 19,409,172 | 592,612,723 | -1.40% |
| 2025-09-09 | 31.47 | 31.47 | 30.70 | 30.81 | 30.64 | qfq | 23,905,503 | 740,824,001 | -3.05% |
| 2025-09-08 | 30.59 | 31.99 | 30.42 | 31.78 | 31.60 | qfq | 35,340,451 | 1,113,063,371 | 3.62% |
| 2025-09-05 | 29.40 | 30.75 | 29.02 | 30.67 | 30.50 | qfq | 28,429,686 | 852,268,714 | 4.68% |
| 2025-09-04 | 30.43 | 31.15 | 28.59 | 29.30 | 29.14 | qfq | 32,880,575 | 985,259,010 | -4.25% |
| 2025-09-03 | 32.86 | 32.86 | 30.57 | 30.60 | 30.43 | qfq | 38,042,417 | 1,195,417,156 | -7.33% |
| 2025-09-02 | 32.32 | 33.65 | 30.56 | 33.02 | 32.84 | qfq | 61,203,899 | 1,962,066,390 | 1.26% |
| 2025-09-01 | 33.48 | 34.15 | 32.26 | 32.61 | 32.43 | qfq | 50,415,376 | 1,658,986,340 | -3.98% |
| 2025-08-29 | 35.92 | 35.92 | 33.58 | 33.96 | 33.77 | qfq | 67,226,164 | 2,311,947,731 | -6.39% |
| 2025-08-28 | 33.16 | 36.36 | 32.68 | 36.28 | 36.08 | qfq | 92,839,248 | 3,252,807,110 | 6.64% |
| 2025-08-27 | 33.00 | 35.23 | 32.90 | 34.02 | 33.83 | qfq | 77,931,440 | 2,686,465,951 | 2.35% |
| 2025-08-26 | 32.80 | 34.58 | 32.60 | 33.24 | 33.05 | qfq | 65,354,486 | 2,194,065,225 | -1.66% |
| 2025-08-25 | 34.50 | 36.50 | 33.60 | 33.80 | 33.61 | qfq | 93,971,247 | 3,262,327,719 | -1.57% |
| 2025-08-22 | 31.82 | 35.12 | 30.80 | 34.34 | 34.15 | qfq | 112,094,636 | 3,661,045,856 | 5.50% |
| 2025-08-21 | 35.48 | 35.58 | 32.21 | 32.55 | 32.37 | qfq | 132,203,110 | 4,497,433,210 | -1.36% |
| 2025-08-20 | 32.50 | 33.00 | 32.20 | 33.00 | 32.82 | qfq | 24,678,754 | 807,245,171 | 10.00% |
| 2025-08-19 | 27.15 | 30.00 | 26.60 | 30.00 | 29.83 | qfq | 54,616,855 | 1,550,215,896 | 10.01% |
| 2025-08-18 | 26.75 | 27.67 | 26.56 | 27.27 | 27.12 | qfq | 49,677,314 | 1,340,270,336 | 1.98% |
| 2025-08-15 | 26.32 | 27.23 | 26.26 | 26.74 | 26.59 | qfq | 41,608,137 | 1,115,672,705 | 0.07% |
| 2025-08-14 | 27.61 | 27.61 | 26.21 | 26.72 | 26.57 | qfq | 58,573,453 | 1,569,000,648 | -3.50% |
| 2025-08-13 | 26.33 | 28.67 | 26.20 | 27.69 | 27.54 | qfq | 71,915,926 | 1,957,702,820 | 5.05% |
| 2025-08-12 | 26.25 | 27.25 | 26.00 | 26.36 | 26.21 | qfq | 54,743,878 | 1,461,283,477 | 0.42% |
| 2025-08-11 | 26.20 | 26.46 | 25.81 | 26.25 | 26.10 | qfq | 55,286,116 | 1,445,780,721 | -0.79% |
| 2025-08-08 | 25.50 | 28.50 | 25.36 | 26.46 | 26.31 | qfq | 88,394,110 | 2,386,033,812 | 1.85% |
| 2025-08-07 | 25.94 | 26.50 | 25.61 | 25.98 | 25.84 | qfq | 49,903,422 | 1,299,446,886 | 0.15% |
| 2025-08-06 | 25.41 | 26.20 | 25.10 | 25.94 | 25.80 | qfq | 51,540,801 | 1,330,230,546 | 2.13% |
| 2025-08-05 | 24.54 | 25.50 | 24.48 | 25.40 | 25.26 | qfq | 46,171,415 | 1,165,999,555 | 3.50% |
| 2025-08-04 | 23.67 | 24.55 | 23.58 | 24.54 | 24.40 | qfq | 19,754,370 | 478,103,298 | 2.68% |
| 2025-08-01 | 24.14 | 24.40 | 23.83 | 23.90 | 23.77 | qfq | 17,208,221 | 414,008,494 | -1.40% |
| 2025-07-31 | 24.70 | 24.95 | 24.14 | 24.24 | 24.10 | qfq | 24,591,587 | 602,980,304 | -2.77% |
| 2025-07-30 | 24.74 | 25.29 | 24.49 | 24.93 | 24.79 | qfq | 28,195,695 | 700,831,244 | 0.36% |
| 2025-07-29 | 24.72 | 24.96 | 24.60 | 24.84 | 24.70 | qfq | 20,959,104 | 518,433,658 | -0.80% |
| 2025-07-28 | 24.90 | 25.28 | 24.76 | 25.04 | 24.90 | qfq | 31,315,840 | 784,710,073 | 1.17% |
| 2025-07-25 | 24.80 | 24.90 | 24.50 | 24.75 | 24.61 | qfq | 22,983,422 | 567,897,329 | 0.24% |
| 2025-07-24 | 24.55 | 24.95 | 24.55 | 24.69 | 24.55 | qfq | 25,433,248 | 628,049,551 | 0.00% |
| 2025-07-23 | 24.74 | 25.15 | 24.61 | 24.69 | 24.55 | qfq | 37,885,055 | 942,545,281 | 0.16% |
| 2025-07-22 | 25.40 | 25.42 | 24.54 | 24.65 | 24.51 | qfq | 58,451,114 | 1,456,488,030 | -4.42% |
| 2025-07-21 | 25.62 | 26.46 | 25.10 | 25.79 | 25.65 | qfq | 61,205,229 | 1,581,848,728 | 0.98% |
| 2025-07-18 | 25.38 | 26.50 | 25.27 | 25.54 | 25.40 | qfq | 67,936,122 | 1,747,936,481 | -0.43% |
| 2025-07-17 | 25.00 | 27.14 | 24.27 | 25.65 | 25.51 | qfq | 92,480,163 | 2,367,762,488 | 1.95% |
| 2025-07-16 | 23.56 | 25.50 | 23.56 | 25.16 | 25.02 | qfq | 84,388,190 | 2,083,906,883 | 3.97% |
| 2025-07-15 | 25.00 | 25.88 | 24.03 | 24.20 | 24.07 | qfq | 97,195,711 | 2,438,842,948 | 2.85% |
| 2025-07-14 | 22.50 | 23.98 | 22.35 | 23.53 | 23.40 | qfq | 58,458,102 | 1,357,324,867 | 5.00% |
| 2025-07-11 | 22.15 | 22.55 | 21.70 | 22.41 | 22.29 | qfq | 38,055,961 | 841,458,723 | 0.18% |
| 2025-07-10 | 21.45 | 23.16 | 21.31 | 22.37 | 22.25 | qfq | 51,512,740 | 1,153,173,285 | 3.09% |
| 2025-07-09 | 21.48 | 22.20 | 21.48 | 21.70 | 21.58 | qfq | 27,119,000 | 592,904,763 | 1.45% |
| 2025-07-08 | 21.16 | 21.50 | 21.05 | 21.39 | 21.27 | qfq | 13,786,180 | 293,878,019 | 0.52% |
| 2025-07-07 | 21.20 | 21.38 | 21.01 | 21.28 | 21.06 | qfq | 10,192,780 | 216,062,420 | 0.05% |
| 2025-07-04 | 21.70 | 21.70 | 21.13 | 21.27 | 21.05 | qfq | 14,783,180 | 315,136,859 | -1.57% |
| 2025-07-03 | 21.70 | 21.84 | 21.41 | 21.61 | 21.39 | qfq | 15,644,680 | 337,707,716 | -0.64% |
| 2025-07-02 | 22.14 | 22.14 | 21.56 | 21.75 | 21.53 | qfq | 21,848,552 | 475,134,194 | -1.98% |
| 2025-07-01 | 21.55 | 22.41 | 21.44 | 22.19 | 21.96 | qfq | 38,255,440 | 844,302,919 | 3.31% |
| 2025-06-30 | 21.10 | 21.60 | 21.06 | 21.48 | 21.26 | qfq | 17,691,900 | 379,217,891 | 1.42% |
| 2025-06-27 | 21.16 | 21.43 | 21.08 | 21.18 | 20.96 | qfq | 14,393,800 | 305,262,086 | 0.00% |
| 2025-06-26 | 21.39 | 21.79 | 21.15 | 21.18 | 20.96 | qfq | 23,066,440 | 494,108,823 | -1.03% |
| 2025-06-25 | 21.28 | 21.56 | 21.05 | 21.40 | 21.18 | qfq | 28,491,823 | 607,578,877 | 0.61% |
| 2025-06-24 | 20.27 | 21.52 | 20.27 | 21.27 | 21.05 | qfq | 36,133,122 | 762,387,765 | 5.14% |
| 2025-06-23 | 19.74 | 20.26 | 19.68 | 20.23 | 20.02 | qfq | 15,873,600 | 319,667,489 | 0.70% |
| 2025-06-20 | 21.02 | 21.03 | 20.02 | 20.09 | 19.88 | qfq | 23,552,700 | 479,368,097 | -4.79% |
| 2025-06-19 | 21.20 | 21.67 | 21.03 | 21.10 | 20.88 | qfq | 19,646,405 | 418,842,877 | -0.52% |
| 2025-06-18 | 21.70 | 21.72 | 21.05 | 21.21 | 20.99 | qfq | 24,363,805 | 519,277,275 | -2.80% |
| 2025-06-17 | 21.78 | 22.07 | 21.70 | 21.82 | 21.60 | qfq | 18,067,900 | 394,676,403 | -0.50% |
| 2025-06-16 | 21.80 | 22.33 | 21.67 | 21.93 | 21.71 | qfq | 21,205,901 | 465,969,377 | -0.90% |
| 2025-06-13 | 22.38 | 22.95 | 22.13 | 22.13 | 21.90 | qfq | 26,330,402 | 591,850,393 | -2.25% |
| 2025-06-12 | 22.82 | 23.14 | 22.60 | 22.64 | 22.41 | qfq | 33,063,379 | 755,410,526 | -3.17% |
| 2025-06-11 | 22.27 | 24.65 | 22.10 | 23.38 | 23.14 | qfq | 60,587,399 | 1,404,490,196 | 3.96% |
| 2025-06-10 | 22.31 | 22.91 | 21.39 | 22.49 | 22.26 | qfq | 39,403,014 | 872,102,810 | 0.85% |
| 2025-06-09 | 22.16 | 22.71 | 22.09 | 22.30 | 22.07 | qfq | 29,870,873 | 669,399,934 | 2.48% |
| 2025-06-06 | 22.24 | 22.24 | 21.75 | 21.76 | 21.54 | qfq | 20,529,400 | 448,058,855 | -2.11% |
| 2025-06-05 | 21.87 | 22.35 | 21.64 | 22.23 | 22.00 | qfq | 26,780,486 | 590,888,406 | 1.18% |
| 2025-06-04 | 21.88 | 22.39 | 21.87 | 21.97 | 21.74 | qfq | 21,603,400 | 476,987,107 | 0.41% |
| 2025-06-03 | 21.81 | 22.19 | 21.58 | 21.88 | 21.66 | qfq | 22,574,400 | 494,252,339 | -1.62% |
| 2025-05-30 | 23.54 | 23.54 | 22.22 | 22.24 | 22.01 | qfq | 41,932,000 | 950,534,971 | -6.44% |
| 2025-05-29 | 23.88 | 24.19 | 23.70 | 23.77 | 23.53 | qfq | 42,312,801 | 1,012,021,489 | -2.26% |
| 2025-05-28 | 24.02 | 25.40 | 23.70 | 24.32 | 24.07 | qfq | 57,233,169 | 1,400,628,845 | -0.04% |
| 2025-05-27 | 23.79 | 25.15 | 23.69 | 24.33 | 24.08 | qfq | 67,782,180 | 1,666,957,924 | 0.75% |
| 2025-05-26 | 23.18 | 24.20 | 22.64 | 24.15 | 23.90 | qfq | 52,248,669 | 1,211,895,133 | 2.29% |
| 2025-05-23 | 23.01 | 24.12 | 22.50 | 23.61 | 23.37 | qfq | 54,294,200 | 1,270,172,294 | 1.20% |
| 2025-05-22 | 23.01 | 23.97 | 22.90 | 23.33 | 23.09 | qfq | 44,756,700 | 1,050,046,553 | 1.04% |
| 2025-05-21 | 23.80 | 23.88 | 23.01 | 23.09 | 22.85 | qfq | 35,236,500 | 816,409,010 | -2.90% |
| 2025-05-20 | 24.00 | 24.12 | 23.00 | 23.78 | 23.54 | qfq | 40,122,300 | 948,035,736 | 0.55% |
| 2025-05-19 | 23.73 | 24.30 | 23.00 | 23.65 | 23.41 | qfq | 52,515,720 | 1,231,144,152 | -2.15% |
| 2025-05-16 | 24.20 | 24.95 | 23.80 | 24.17 | 23.92 | qfq | 53,899,621 | 1,317,439,522 | -0.17% |
| 2025-05-15 | 25.04 | 25.37 | 24.03 | 24.21 | 23.96 | qfq | 61,685,480 | 1,510,621,917 | -5.10% |
| 2025-05-14 | 24.69 | 26.41 | 24.61 | 25.51 | 25.25 | qfq | 79,215,602 | 2,026,300,630 | 2.04% |
| 2025-05-13 | 25.50 | 26.06 | 24.69 | 25.00 | 24.74 | qfq | 84,286,856 | 2,135,287,981 | -4.65% |
| 2025-05-12 | 25.01 | 27.39 | 24.31 | 26.22 | 25.95 | qfq | 115,199,720 | 2,942,268,702 | 4.88% |
| 2025-05-09 | 23.38 | 25.72 | 22.44 | 25.00 | 24.74 | qfq | 116,491,900 | 2,813,127,279 | 6.93% |
| 2025-05-08 | 23.69 | 24.08 | 23.06 | 23.38 | 23.14 | qfq | 82,219,903 | 1,935,668,209 | -0.47% |
| 2025-05-07 | 23.79 | 24.60 | 22.83 | 23.49 | 23.25 | qfq | 102,043,632 | 2,409,152,824 | 1.69% |
| 2025-05-06 | 22.70 | 23.97 | 22.50 | 23.10 | 22.86 | qfq | 111,908,248 | 2,594,196,776 | 6.01% |
| 2025-04-30 | 20.65 | 21.79 | 20.41 | 21.79 | 21.57 | qfq | 80,072,018 | 1,693,442,332 | 9.99% |
| 2025-04-29 | 19.73 | 20.44 | 19.50 | 19.81 | 19.61 | qfq | 48,384,224 | 966,661,496 | 0.71% |
| 2025-04-28 | 20.02 | 20.24 | 19.51 | 19.67 | 19.47 | qfq | 37,404,800 | 741,082,734 | -2.86% |
| 2025-04-25 | 20.76 | 21.23 | 20.08 | 20.25 | 20.04 | qfq | 54,574,389 | 1,111,596,849 | -2.13% |
| 2025-04-24 | 21.07 | 21.60 | 20.41 | 20.69 | 20.48 | qfq | 107,782,011 | 2,270,096,327 | 0.44% |
| 2025-04-23 | 18.85 | 20.60 | 18.85 | 20.60 | 20.39 | qfq | 50,531,305 | 1,011,771,860 | 9.98% |
| 2025-04-22 | 19.52 | 19.55 | 18.61 | 18.73 | 18.54 | qfq | 51,482,220 | 971,378,230 | -4.00% |
| 2025-04-21 | 19.36 | 19.99 | 19.02 | 19.51 | 19.31 | qfq | 62,068,413 | 1,206,061,395 | -0.20% |
| 2025-04-18 | 21.00 | 21.00 | 19.32 | 19.55 | 19.35 | qfq | 73,836,708 | 1,496,952,685 | -8.86% |
| 2025-04-17 | 20.37 | 22.10 | 19.47 | 21.45 | 21.23 | qfq | 99,915,195 | 2,045,214,726 | 6.35% |
| 2025-04-16 | 20.00 | 21.12 | 19.99 | 20.17 | 19.96 | qfq | 104,639,199 | 2,155,978,566 | 2.33% |
| 2025-04-15 | 18.09 | 19.71 | 18.00 | 19.71 | 19.51 | qfq | 63,434,604 | 1,188,464,231 | 9.99% |
| 2025-04-14 | 18.00 | 18.50 | 17.75 | 17.92 | 17.74 | qfq | 47,920,600 | 867,989,485 | 1.24% |
| 2025-04-11 | 16.88 | 18.00 | 16.88 | 17.70 | 17.52 | qfq | 53,232,095 | 938,010,832 | 2.19% |
| 2025-04-10 | 17.19 | 17.85 | 17.00 | 17.32 | 17.14 | qfq | 56,390,100 | 980,858,026 | 4.27% |
| 2025-04-09 | 15.50 | 17.08 | 14.34 | 16.61 | 16.44 | qfq | 68,020,390 | 1,076,827,779 | 4.27% |
| 2025-04-08 | 15.82 | 16.57 | 15.40 | 15.93 | 15.77 | qfq | 68,165,307 | 1,083,895,795 | -6.84% |
| 2025-04-07 | 17.10 | 17.51 | 17.10 | 17.10 | 16.92 | qfq | 14,701,600 | 252,273,343 | -10.00% |
| 2025-04-03 | 19.80 | 20.20 | 18.89 | 19.00 | 18.81 | qfq | 74,001,088 | 1,439,471,046 | -6.68% |
| 2025-04-02 | 20.20 | 21.35 | 19.30 | 20.36 | 20.15 | qfq | 75,307,954 | 1,549,246,127 | -3.00% |
| 2025-04-01 | 20.70 | 21.69 | 20.41 | 20.99 | 20.77 | qfq | 92,536,142 | 1,944,698,008 | 2.99% |
| 2025-03-31 | 20.40 | 21.39 | 20.38 | 20.38 | 20.17 | qfq | 79,964,447 | 1,646,935,658 | -9.98% |
| 2025-03-28 | 23.12 | 23.61 | 22.64 | 22.64 | 22.41 | qfq | 47,314,854 | 1,078,341,653 | -9.98% |
| 2025-03-27 | 27.67 | 28.68 | 25.15 | 25.15 | 24.89 | qfq | 95,584,581 | 2,447,409,860 | -9.99% |
| 2025-03-26 | 25.37 | 27.94 | 24.96 | 27.94 | 27.65 | qfq | 82,475,449 | 2,238,989,960 | 10.00% |
| 2025-03-25 | 22.86 | 25.40 | 22.20 | 25.40 | 25.14 | qfq | 108,573,806 | 2,697,649,754 | 10.00% |
| 2025-03-24 | 25.88 | 26.48 | 23.09 | 23.09 | 22.85 | qfq | 114,176,064 | 2,753,345,800 | -9.98% |
| 2025-03-21 | 23.32 | 25.65 | 22.78 | 25.65 | 25.39 | qfq | 118,606,726 | 2,930,579,850 | 9.99% |
| 2025-03-20 | 21.00 | 23.32 | 20.50 | 23.32 | 23.08 | qfq | 112,127,009 | 2,525,155,065 | 10.00% |
| 2025-03-19 | 19.83 | 21.20 | 19.29 | 21.20 | 20.98 | qfq | 133,543,337 | 2,731,677,295 | 10.02% |
| 2025-03-18 | 17.23 | 19.27 | 17.18 | 19.27 | 19.07 | qfq | 73,051,108 | 1,369,057,161 | 9.99% |
| 2025-03-17 | 16.51 | 17.67 | 16.16 | 17.52 | 17.34 | qfq | 50,732,995 | 865,187,750 | 5.35% |
| 2025-03-14 | 16.45 | 17.00 | 15.86 | 16.63 | 16.46 | qfq | 44,302,883 | 731,383,509 | 1.03% |
| 2025-03-13 | 17.61 | 18.89 | 16.40 | 16.46 | 16.29 | qfq | 68,130,139 | 1,196,754,185 | -4.14% |
| 2025-03-12 | 16.60 | 17.26 | 16.53 | 17.17 | 16.99 | qfq | 49,497,260 | 840,541,544 | 2.69% |
| 2025-03-11 | 16.50 | 16.78 | 16.20 | 16.72 | 16.55 | qfq | 41,270,501 | 681,281,546 | -2.11% |
| 2025-03-10 | 16.36 | 17.08 | 16.28 | 17.08 | 16.90 | qfq | 59,098,664 | 989,694,944 | 4.15% |
| 2025-03-07 | 16.01 | 16.76 | 15.98 | 16.40 | 16.23 | qfq | 46,263,441 | 758,762,765 | 1.74% |
| 2025-03-06 | 15.99 | 16.20 | 15.90 | 16.12 | 15.95 | qfq | 43,974,261 | 706,997,973 | 0.69% |
| 2025-03-05 | 15.94 | 16.66 | 15.70 | 16.01 | 15.85 | qfq | 63,934,994 | 1,026,899,409 | 1.52% |
| 2025-03-04 | 14.22 | 15.77 | 14.18 | 15.77 | 15.61 | qfq | 36,029,700 | 560,176,698 | 9.97% |
| 2025-03-03 | 14.80 | 14.99 | 14.21 | 14.34 | 14.19 | qfq | 27,867,104 | 406,035,548 | -4.40% |
| 2025-02-28 | 16.31 | 16.34 | 14.99 | 15.00 | 14.85 | qfq | 42,844,202 | 665,258,825 | -9.91% |
| 2025-02-27 | 15.76 | 17.09 | 15.76 | 16.65 | 16.48 | qfq | 56,660,840 | 936,826,675 | 4.19% |
| 2025-02-26 | 16.28 | 16.80 | 15.81 | 15.98 | 15.82 | qfq | 53,470,000 | 869,663,387 | -1.96% |
| 2025-02-25 | 15.50 | 16.61 | 15.38 | 16.30 | 16.13 | qfq | 52,244,700 | 841,386,968 | 3.03% |
| 2025-02-24 | 15.67 | 16.10 | 15.41 | 15.82 | 15.66 | qfq | 40,498,800 | 641,245,338 | 1.28% |
| 2025-02-21 | 15.56 | 15.85 | 15.42 | 15.62 | 15.46 | qfq | 35,728,141 | 556,685,785 | -0.38% |
| 2025-02-20 | 15.80 | 15.99 | 15.35 | 15.68 | 15.52 | qfq | 49,122,981 | 766,334,688 | -1.88% |
| 2025-02-19 | 14.56 | 16.00 | 14.40 | 15.98 | 15.82 | qfq | 61,823,522 | 944,987,803 | 8.86% |
| 2025-02-18 | 14.55 | 14.90 | 14.38 | 14.68 | 14.53 | qfq | 28,534,604 | 419,988,773 | 0.96% |
| 2025-02-17 | 14.10 | 14.57 | 14.10 | 14.54 | 14.39 | qfq | 17,784,100 | 256,953,823 | 2.83% |
| 2025-02-14 | 14.50 | 14.61 | 14.05 | 14.14 | 14.00 | qfq | 21,351,041 | 304,813,532 | -2.82% |
| 2025-02-13 | 14.90 | 15.07 | 14.55 | 14.55 | 14.40 | qfq | 21,797,300 | 321,475,917 | -2.74% |
| 2025-02-12 | 14.70 | 14.99 | 14.60 | 14.96 | 14.81 | qfq | 20,138,004 | 298,745,154 | 1.01% |
| 2025-02-11 | 15.03 | 15.14 | 14.77 | 14.81 | 14.66 | qfq | 18,941,431 | 281,784,719 | -2.24% |
| 2025-02-10 | 15.01 | 15.27 | 14.75 | 15.15 | 14.99 | qfq | 32,194,804 | 481,982,837 | 0.26% |
| 2025-02-07 | 15.05 | 15.38 | 14.88 | 15.11 | 14.96 | qfq | 43,755,800 | 662,608,048 | -0.59% |
| 2025-02-06 | 14.28 | 15.37 | 14.28 | 15.20 | 15.04 | qfq | 45,029,400 | 677,874,527 | 5.26% |
| 2025-02-05 | 14.16 | 14.50 | 14.02 | 14.44 | 14.29 | qfq | 18,941,304 | 271,902,318 | 2.19% |
| 2025-01-27 | 14.75 | 14.75 | 14.12 | 14.13 | 13.99 | qfq | 22,047,900 | 316,078,306 | -5.10% |
| 2025-01-24 | 14.60 | 14.98 | 14.38 | 14.89 | 14.74 | qfq | 29,417,600 | 433,508,342 | 0.88% |
| 2025-01-23 | 14.80 | 15.19 | 14.69 | 14.76 | 14.61 | qfq | 40,847,300 | 608,778,879 | 0.27% |
| 2025-01-22 | 14.34 | 15.11 | 14.26 | 14.72 | 14.57 | qfq | 42,403,704 | 622,371,711 | -0.54% |
| 2025-01-21 | 14.05 | 15.46 | 13.67 | 14.80 | 14.65 | qfq | 60,302,108 | 881,687,466 | 5.34% |
| 2025-01-20 | 14.14 | 14.24 | 13.89 | 14.05 | 13.91 | qfq | 42,342,204 | 595,108,998 | -1.20% |
| 2025-01-17 | 13.31 | 14.83 | 13.25 | 14.22 | 14.07 | qfq | 59,396,804 | 857,015,645 | 5.49% |
| 2025-01-16 | 13.70 | 13.95 | 13.24 | 13.48 | 13.34 | qfq | 27,528,900 | 375,145,697 | -2.25% |
| 2025-01-15 | 13.62 | 13.85 | 13.51 | 13.79 | 13.65 | qfq | 28,362,004 | 389,102,486 | 1.17% |
| 2025-01-14 | 12.75 | 13.65 | 12.75 | 13.63 | 13.49 | qfq | 24,363,304 | 324,779,852 | 6.90% |
| 2025-01-13 | 12.57 | 13.14 | 12.39 | 12.75 | 12.62 | qfq | 16,729,600 | 214,062,823 | -0.47% |
| 2025-01-10 | 12.82 | 13.40 | 12.79 | 12.81 | 12.68 | qfq | 23,375,002 | 306,874,056 | -1.61% |
| 2025-01-09 | 12.66 | 13.18 | 12.52 | 13.02 | 12.89 | qfq | 21,767,872 | 280,715,998 | 2.28% |
| 2025-01-08 | 12.45 | 12.97 | 12.22 | 12.73 | 12.60 | qfq | 22,709,972 | 286,036,935 | 2.25% |
| 2025-01-07 | 11.90 | 12.47 | 11.80 | 12.45 | 12.32 | qfq | 14,126,400 | 171,803,231 | 5.24% |
| 2025-01-06 | 12.02 | 12.18 | 11.57 | 11.83 | 11.71 | qfq | 10,519,034 | 124,565,436 | -1.50% |
| 2025-01-03 | 12.90 | 12.95 | 11.98 | 12.01 | 11.89 | qfq | 13,719,800 | 169,003,143 | -6.39% |
| 2025-01-02 | 12.86 | 13.24 | 12.53 | 12.83 | 12.70 | qfq | 13,617,100 | 175,521,238 | -0.23% |
| 2024-12-31 | 13.37 | 13.46 | 12.82 | 12.86 | 12.73 | qfq | 11,363,500 | 148,410,822 | -3.81% |
| 2024-12-30 | 13.40 | 13.53 | 13.11 | 13.37 | 13.23 | qfq | 8,550,100 | 114,243,904 | -1.26% |
| 2024-12-27 | 13.55 | 13.76 | 13.40 | 13.54 | 13.40 | qfq | 11,766,300 | 160,049,188 | 0.22% |
| 2024-12-26 | 13.21 | 13.64 | 13.08 | 13.51 | 13.37 | qfq | 14,193,038 | 191,495,281 | 2.27% |
| 2024-12-25 | 13.65 | 13.72 | 12.94 | 13.21 | 13.07 | qfq | 17,821,300 | 234,952,504 | -3.22% |
| 2024-12-24 | 13.50 | 13.87 | 13.40 | 13.65 | 13.51 | qfq | 14,277,900 | 194,539,466 | 0.59% |
| 2024-12-23 | 14.15 | 14.35 | 13.41 | 13.57 | 13.43 | qfq | 20,996,959 | 289,662,497 | -4.91% |
| 2024-12-20 | 13.94 | 14.44 | 13.86 | 14.27 | 14.12 | qfq | 20,512,853 | 291,843,383 | 2.44% |
| 2024-12-19 | 13.85 | 14.09 | 13.70 | 13.93 | 13.79 | qfq | 16,224,900 | 225,429,975 | -1.14% |
| 2024-12-18 | 14.00 | 14.32 | 13.75 | 14.09 | 13.95 | qfq | 19,435,255 | 273,853,872 | 1.08% |
| 2024-12-17 | 14.52 | 14.68 | 13.87 | 13.94 | 13.80 | qfq | 27,749,539 | 392,300,147 | -4.98% |
| 2024-12-16 | 15.31 | 15.70 | 14.57 | 14.67 | 14.52 | qfq | 38,653,023 | 578,271,914 | -5.48% |
| 2024-12-13 | 15.40 | 16.18 | 15.33 | 15.52 | 15.36 | qfq | 39,172,510 | 619,158,167 | -0.51% |
| 2024-12-12 | 15.70 | 15.88 | 15.46 | 15.60 | 15.44 | qfq | 36,968,500 | 577,307,562 | -2.86% |
| 2024-12-11 | 16.00 | 17.20 | 15.17 | 16.06 | 15.90 | qfq | 64,065,400 | 1,019,128,729 | -0.62% |
| 2024-12-10 | 15.68 | 16.33 | 15.36 | 16.16 | 15.99 | qfq | 66,477,140 | 1,057,541,871 | 6.32% |
| 2024-12-09 | 15.50 | 15.97 | 15.01 | 15.20 | 15.04 | qfq | 46,869,524 | 726,741,194 | -5.59% |
| 2024-12-06 | 15.52 | 17.50 | 14.90 | 16.10 | 15.93 | qfq | 79,563,324 | 1,244,030,138 | 0.69% |
| 2024-12-05 | 15.66 | 16.52 | 15.40 | 15.99 | 15.83 | qfq | 86,764,276 | 1,382,997,457 | 3.83% |
| 2024-12-04 | 14.00 | 15.40 | 14.00 | 15.40 | 15.24 | qfq | 73,128,484 | 1,100,301,426 | 10.00% |
| 2024-12-03 | 13.93 | 14.34 | 13.70 | 14.00 | 13.86 | qfq | 46,321,724 | 651,595,560 | 0.57% |
| 2024-12-02 | 13.58 | 14.04 | 13.52 | 13.92 | 13.78 | qfq | 42,352,800 | 585,185,067 | 3.03% |
| 2024-11-29 | 13.07 | 13.85 | 12.92 | 13.51 | 13.37 | qfq | 44,851,892 | 599,203,951 | 1.43% |
| 2024-11-28 | 13.47 | 13.80 | 13.28 | 13.32 | 13.18 | qfq | 44,496,296 | 601,221,085 | -0.08% |
| 2024-11-27 | 13.01 | 13.34 | 12.64 | 13.33 | 13.19 | qfq | 51,909,004 | 671,525,494 | -1.11% |
| 2024-11-26 | 14.50 | 14.88 | 13.48 | 13.48 | 13.34 | qfq | 64,028,950 | 895,963,942 | -10.01% |
| 2024-11-25 | 15.50 | 16.13 | 14.85 | 14.98 | 14.83 | qfq | 77,256,138 | 1,173,380,345 | -9.21% |
| 2024-11-22 | 17.20 | 18.43 | 15.60 | 16.50 | 16.33 | qfq | 119,409,094 | 2,064,977,567 | -3.85% |
| 2024-11-21 | 16.19 | 17.16 | 15.97 | 17.16 | 16.98 | qfq | 95,527,159 | 1,609,978,369 | 10.00% |
| 2024-11-20 | 13.50 | 15.60 | 13.45 | 15.60 | 15.44 | qfq | 66,833,486 | 958,230,257 | 10.01% |
| 2024-11-19 | 13.27 | 14.40 | 12.72 | 14.18 | 14.03 | qfq | 89,021,323 | 1,243,089,855 | 8.33% |
| 2024-11-18 | 12.70 | 13.25 | 12.54 | 13.09 | 12.96 | qfq | 49,486,194 | 638,035,005 | 5.39% |
| 2024-11-15 | 12.07 | 12.93 | 12.05 | 12.42 | 12.29 | qfq | 28,378,683 | 356,276,590 | 0.57% |
| 2024-11-14 | 12.24 | 13.13 | 11.99 | 12.35 | 12.22 | qfq | 31,046,625 | 388,956,864 | 0.90% |
| 2024-11-13 | 12.43 | 12.43 | 11.96 | 12.24 | 12.11 | qfq | 18,028,700 | 219,257,514 | -2.24% |
| 2024-11-12 | 12.97 | 12.97 | 12.33 | 12.52 | 12.39 | qfq | 23,066,828 | 291,415,967 | -3.17% |
| 2024-11-11 | 12.35 | 12.96 | 12.35 | 12.93 | 12.80 | qfq | 29,118,732 | 371,902,224 | 2.05% |
| 2024-11-08 | 12.82 | 13.20 | 12.65 | 12.67 | 12.54 | qfq | 44,794,258 | 576,564,791 | -4.09% |
| 2024-11-07 | 12.44 | 13.82 | 11.92 | 13.21 | 13.07 | qfq | 64,067,087 | 819,713,580 | 5.18% |
| 2024-11-06 | 12.54 | 13.11 | 12.34 | 12.56 | 12.43 | qfq | 47,242,998 | 596,812,346 | -1.64% |
| 2024-11-05 | 12.80 | 13.51 | 12.51 | 12.77 | 12.64 | qfq | 76,595,805 | 990,432,393 | 0.47% |
| 2024-11-04 | 11.73 | 12.71 | 11.73 | 12.71 | 12.58 | qfq | 49,121,760 | 614,972,147 | 10.04% |
| 2024-11-01 | 12.58 | 13.13 | 11.52 | 11.55 | 11.43 | qfq | 69,599,600 | 860,473,228 | -3.27% |
| 2024-10-31 | 11.11 | 11.94 | 11.07 | 11.94 | 11.82 | qfq | 31,513,795 | 363,149,512 | 10.05% |
| 2024-10-30 | 10.50 | 10.99 | 10.45 | 10.85 | 10.74 | qfq | 33,524,690 | 359,321,182 | 0.37% |
| 2024-10-29 | 10.37 | 11.37 | 10.01 | 10.81 | 10.70 | qfq | 33,933,742 | 363,088,369 | 4.55% |
| 2024-10-28 | 10.10 | 10.34 | 10.03 | 10.34 | 10.23 | qfq | 12,913,808 | 131,861,187 | 2.68% |
| 2024-10-25 | 9.93 | 10.09 | 9.93 | 10.07 | 9.97 | qfq | 11,056,904 | 110,937,641 | 1.41% |
| 2024-10-24 | 9.92 | 10.07 | 9.79 | 9.93 | 9.83 | qfq | 9,989,700 | 99,075,596 | -0.90% |
| 2024-10-23 | 10.11 | 10.14 | 9.90 | 10.02 | 9.82 | qfq | 12,197,804 | 121,942,354 | -0.20% |
| 2024-10-22 | 9.80 | 10.05 | 9.72 | 10.04 | 9.84 | qfq | 14,213,531 | 141,497,716 | 2.45% |
| 2024-10-21 | 9.80 | 9.94 | 9.73 | 9.80 | 9.60 | qfq | 12,487,571 | 122,722,408 | 0.41% |
| 2024-10-18 | 9.45 | 9.88 | 9.43 | 9.76 | 9.56 | qfq | 12,225,900 | 118,806,277 | 2.63% |
| 2024-10-17 | 9.57 | 9.72 | 9.48 | 9.51 | 9.32 | qfq | 6,376,400 | 61,212,443 | -0.52% |
| 2024-10-16 | 9.42 | 9.69 | 9.41 | 9.56 | 9.37 | qfq | 5,905,200 | 56,465,707 | -0.42% |
| 2024-10-15 | 9.80 | 9.90 | 9.60 | 9.60 | 9.41 | qfq | 9,198,300 | 89,572,617 | -2.44% |
| 2024-10-14 | 9.49 | 9.85 | 9.40 | 9.84 | 9.64 | qfq | 11,164,100 | 107,989,664 | 4.02% |
| 2024-10-11 | 9.97 | 9.97 | 9.35 | 9.46 | 9.27 | qfq | 11,326,100 | 108,628,356 | -5.21% |
| 2024-10-10 | 9.99 | 10.25 | 9.82 | 9.98 | 9.78 | qfq | 12,556,248 | 125,975,719 | 0.20% |
| 2024-10-09 | 10.53 | 10.60 | 9.96 | 9.96 | 9.76 | qfq | 22,747,596 | 233,239,612 | -10.03% |
| 2024-10-08 | 11.52 | 11.52 | 10.18 | 11.07 | 10.85 | qfq | 36,966,561 | 402,813,200 | 5.73% |
| 2024-09-30 | 10.02 | 10.54 | 9.70 | 10.47 | 10.26 | qfq | 25,957,200 | 263,813,452 | 9.06% |
| 2024-09-27 | 9.26 | 9.74 | 9.23 | 9.60 | 9.41 | qfq | 17,134,089 | 162,290,815 | 4.80% |
| 2024-09-26 | 8.88 | 9.18 | 8.84 | 9.16 | 8.98 | qfq | 12,928,989 | 117,588,244 | 2.46% |
| 2024-09-25 | 8.82 | 9.08 | 8.82 | 8.94 | 8.76 | qfq | 11,430,600 | 102,631,851 | 1.71% |
| 2024-09-24 | 8.62 | 8.79 | 8.50 | 8.79 | 8.61 | qfq | 8,072,400 | 70,122,257 | 2.45% |
| 2024-09-23 | 8.52 | 8.62 | 8.42 | 8.58 | 8.41 | qfq | 4,023,726 | 34,374,513 | 0.59% |
| 2024-09-20 | 8.64 | 8.66 | 8.49 | 8.53 | 8.36 | qfq | 4,050,400 | 34,685,006 | -1.39% |
| 2024-09-19 | 8.53 | 8.68 | 8.43 | 8.65 | 8.48 | qfq | 5,205,100 | 44,714,401 | 2.37% |
| 2024-09-18 | 8.56 | 8.60 | 8.28 | 8.45 | 8.28 | qfq | 6,084,800 | 51,144,233 | -1.29% |
| 2024-09-13 | 8.73 | 8.77 | 8.55 | 8.56 | 8.39 | qfq | 5,454,100 | 47,024,012 | -2.06% |
| 2024-09-12 | 8.92 | 8.96 | 8.71 | 8.74 | 8.56 | qfq | 4,758,100 | 42,050,260 | -1.47% |
| 2024-09-11 | 8.91 | 8.96 | 8.84 | 8.87 | 8.69 | qfq | 3,443,300 | 30,618,872 | -0.78% |
| 2024-09-10 | 8.87 | 8.98 | 8.74 | 8.94 | 8.76 | qfq | 5,108,294 | 45,229,704 | 0.56% |
| 2024-09-09 | 8.81 | 8.96 | 8.70 | 8.89 | 8.71 | qfq | 4,784,394 | 42,435,426 | 0.00% |
| 2024-09-06 | 9.06 | 9.13 | 8.87 | 8.89 | 8.71 | qfq | 7,097,390 | 63,628,368 | -1.98% |
| 2024-09-05 | 8.97 | 9.15 | 8.94 | 9.07 | 8.89 | qfq | 6,075,100 | 55,053,585 | 0.89% |
| 2024-09-04 | 8.92 | 9.10 | 8.90 | 8.99 | 8.81 | qfq | 7,044,900 | 63,512,218 | -0.22% |
| 2024-09-03 | 8.87 | 9.08 | 8.82 | 9.01 | 8.83 | qfq | 6,771,600 | 60,851,502 | 1.58% |
| 2024-09-02 | 8.98 | 9.15 | 8.85 | 8.87 | 8.69 | qfq | 8,196,507 | 73,652,885 | -1.77% |
| 2024-08-30 | 8.85 | 9.17 | 8.85 | 9.03 | 8.85 | qfq | 12,667,003 | 114,738,992 | 1.23% |
| 2024-08-29 | 8.62 | 9.00 | 8.60 | 8.92 | 8.74 | qfq | 11,431,807 | 101,123,757 | 2.29% |
| 2024-08-28 | 8.60 | 8.94 | 8.37 | 8.72 | 8.54 | qfq | 12,024,300 | 103,937,934 | 0.69% |
| 2024-08-27 | 8.97 | 9.03 | 8.64 | 8.66 | 8.49 | qfq | 13,804,590 | 121,128,314 | -4.31% |
| 2024-08-26 | 9.03 | 9.09 | 8.85 | 9.05 | 8.87 | qfq | 12,565,993 | 112,805,804 | -0.66% |
| 2024-08-23 | 9.55 | 9.55 | 8.95 | 9.11 | 8.93 | qfq | 21,360,715 | 195,268,901 | -4.91% |
| 2024-08-22 | 9.87 | 9.92 | 9.45 | 9.58 | 9.39 | qfq | 27,162,654 | 261,983,163 | -5.24% |
| 2024-08-21 | 9.86 | 10.83 | 9.65 | 10.11 | 9.91 | qfq | 40,034,814 | 403,492,029 | 0.10% |
| 2024-08-20 | 9.65 | 10.36 | 9.53 | 10.10 | 9.90 | qfq | 38,513,110 | 382,611,714 | 4.12% |
| 2024-08-19 | 9.60 | 9.85 | 9.50 | 9.70 | 9.50 | qfq | 23,350,274 | 225,397,661 | -2.51% |
| 2024-08-16 | 9.60 | 10.45 | 9.51 | 9.95 | 9.75 | qfq | 50,626,000 | 498,694,950 | 3.32% |
| 2024-08-15 | 8.73 | 9.63 | 8.61 | 9.63 | 9.44 | qfq | 22,614,474 | 214,518,349 | 10.06% |
| 2024-08-14 | 8.74 | 8.82 | 8.66 | 8.75 | 8.57 | qfq | 3,007,300 | 26,230,925 | 0.34% |
| 2024-08-13 | 8.70 | 8.72 | 8.52 | 8.72 | 8.54 | qfq | 3,019,000 | 26,086,313 | 0.93% |
| 2024-08-12 | 8.86 | 8.87 | 8.60 | 8.64 | 8.47 | qfq | 3,314,160 | 28,680,151 | -1.59% |
| 2024-08-09 | 8.84 | 8.94 | 8.78 | 8.78 | 8.60 | qfq | 3,355,700 | 29,712,254 | -0.23% |
| 2024-08-08 | 8.89 | 8.91 | 8.65 | 8.80 | 8.62 | qfq | 4,346,360 | 38,121,475 | -1.90% |
| 2024-08-07 | 8.90 | 9.02 | 8.84 | 8.97 | 8.79 | qfq | 3,616,860 | 32,392,044 | 1.01% |
| 2024-08-06 | 8.85 | 8.95 | 8.75 | 8.88 | 8.70 | qfq | 4,588,600 | 40,571,518 | 1.02% |
| 2024-08-05 | 9.08 | 9.16 | 8.78 | 8.79 | 8.61 | qfq | 6,057,200 | 54,166,949 | -3.62% |
| 2024-08-02 | 9.23 | 9.28 | 9.07 | 9.12 | 8.94 | qfq | 5,680,100 | 52,167,758 | -2.36% |
| 2024-08-01 | 9.23 | 9.38 | 9.20 | 9.34 | 9.15 | qfq | 8,460,940 | 78,785,052 | 1.08% |
| 2024-07-31 | 8.87 | 9.27 | 8.80 | 9.24 | 9.05 | qfq | 9,160,300 | 83,609,581 | 4.41% |
| 2024-07-30 | 8.86 | 8.92 | 8.67 | 8.85 | 8.67 | qfq | 4,186,800 | 36,837,922 | -0.23% |
| 2024-07-29 | 8.86 | 8.94 | 8.78 | 8.87 | 8.69 | qfq | 4,868,300 | 43,120,232 | 0.11% |
| 2024-07-26 | 8.57 | 8.87 | 8.57 | 8.86 | 8.68 | qfq | 5,623,200 | 49,368,201 | 3.50% |
| 2024-07-25 | 8.40 | 8.71 | 8.34 | 8.56 | 8.39 | qfq | 4,083,802 | 34,879,203 | 0.12% |
| 2024-07-24 | 8.65 | 8.77 | 8.53 | 8.55 | 8.38 | qfq | 5,397,004 | 46,454,828 | -2.06% |
| 2024-07-23 | 8.84 | 9.05 | 8.73 | 8.73 | 8.55 | qfq | 8,182,400 | 73,061,753 | -1.02% |
| 2024-07-22 | 8.77 | 8.93 | 8.69 | 8.82 | 8.64 | qfq | 6,192,406 | 54,385,033 | -0.45% |
| 2024-07-19 | 8.70 | 9.00 | 8.62 | 8.86 | 8.68 | qfq | 6,262,604 | 55,595,539 | 2.07% |
| 2024-07-18 | 8.67 | 8.71 | 8.46 | 8.68 | 8.51 | qfq | 3,369,510 | 28,912,731 | -0.69% |
| 2024-07-17 | 8.89 | 8.94 | 8.73 | 8.74 | 8.56 | qfq | 3,303,400 | 29,063,693 | -2.13% |
| 2024-07-16 | 8.86 | 8.99 | 8.78 | 8.93 | 8.75 | qfq | 3,084,440 | 27,418,400 | -0.11% |
| 2024-07-15 | 9.20 | 9.20 | 8.88 | 8.94 | 8.76 | qfq | 3,515,600 | 31,415,494 | -1.97% |
| 2024-07-12 | 9.15 | 9.21 | 9.04 | 9.12 | 8.94 | qfq | 4,192,100 | 38,235,798 | -0.33% |
| 2024-07-11 | 9.00 | 9.15 | 8.98 | 9.15 | 8.97 | qfq | 5,163,404 | 46,835,476 | 3.51% |
| 2024-07-10 | 8.83 | 8.94 | 8.76 | 8.84 | 8.66 | qfq | 4,131,140 | 36,625,657 | 0.45% |
| 2024-07-09 | 8.61 | 8.82 | 8.40 | 8.80 | 8.62 | qfq | 5,090,400 | 43,916,191 | 3.17% |
| 2024-07-08 | 8.80 | 8.80 | 8.52 | 8.53 | 8.36 | qfq | 3,608,400 | 31,036,404 | -3.18% |
| 2024-07-05 | 8.77 | 8.85 | 8.53 | 8.81 | 8.63 | qfq | 4,615,000 | 40,072,024 | 0.46% |
| 2024-07-04 | 9.00 | 9.19 | 8.73 | 8.77 | 8.59 | qfq | 5,642,000 | 50,388,061 | -1.90% |
| 2024-07-03 | 9.17 | 9.18 | 8.92 | 8.94 | 8.76 | qfq | 4,146,404 | 37,371,028 | -2.08% |
| 2024-07-02 | 9.28 | 9.30 | 9.10 | 9.13 | 8.95 | qfq | 4,283,604 | 39,417,657 | -0.65% |
| 2024-07-01 | 9.21 | 9.30 | 8.96 | 9.19 | 9.01 | qfq | 5,226,744 | 47,642,380 | -0.86% |
| 2024-06-28 | 9.20 | 9.42 | 9.09 | 9.27 | 9.08 | qfq | 5,159,341 | 48,098,851 | 0.76% |
| 2024-06-27 | 9.28 | 9.47 | 9.20 | 9.20 | 9.01 | qfq | 4,986,400 | 46,622,939 | -1.71% |
| 2024-06-26 | 9.11 | 9.38 | 8.86 | 9.36 | 9.17 | qfq | 6,305,380 | 57,716,892 | 3.20% |
| 2024-06-25 | 8.91 | 9.38 | 8.88 | 9.07 | 8.89 | qfq | 7,386,500 | 67,611,482 | 2.25% |
| 2024-06-24 | 9.17 | 9.20 | 8.86 | 8.87 | 8.69 | qfq | 5,258,000 | 47,229,401 | -4.21% |
| 2024-06-21 | 9.21 | 9.33 | 9.00 | 9.26 | 9.07 | qfq | 3,674,700 | 33,851,849 | -0.54% |
| 2024-06-20 | 9.75 | 9.75 | 9.30 | 9.31 | 9.12 | qfq | 4,703,400 | 44,367,294 | -3.62% |
| 2024-06-19 | 9.80 | 9.90 | 9.65 | 9.66 | 9.47 | qfq | 3,280,400 | 31,968,795 | -1.43% |
| 2024-06-18 | 9.44 | 9.81 | 9.40 | 9.80 | 9.60 | qfq | 5,627,300 | 54,544,349 | 1.45% |
| 2024-06-17 | 9.73 | 9.77 | 9.61 | 9.66 | 9.47 | qfq | 2,947,100 | 28,574,214 | -0.72% |
| 2024-06-14 | 9.85 | 9.85 | 9.63 | 9.73 | 9.53 | qfq | 3,864,300 | 37,514,164 | -1.22% |
| 2024-06-13 | 9.81 | 9.95 | 9.72 | 9.85 | 9.65 | qfq | 4,934,680 | 48,553,413 | 0.00% |
| 2024-06-12 | 9.68 | 9.92 | 9.55 | 9.85 | 9.65 | qfq | 4,797,600 | 47,223,857 | 1.76% |
| 2024-06-11 | 9.75 | 9.78 | 9.33 | 9.68 | 9.49 | qfq | 4,631,700 | 44,202,779 | 0.52% |
| 2024-06-07 | 9.52 | 9.65 | 9.48 | 9.63 | 9.44 | qfq | 6,585,000 | 63,027,737 | 2.77% |
| 2024-06-06 | 9.80 | 9.85 | 9.21 | 9.37 | 9.18 | qfq | 9,766,300 | 92,107,839 | -4.49% |
| 2024-06-05 | 9.91 | 10.03 | 9.80 | 9.81 | 9.61 | qfq | 5,732,980 | 56,749,014 | -1.90% |
| 2024-06-04 | 10.11 | 10.20 | 9.90 | 10.00 | 9.80 | qfq | 7,331,000 | 73,202,997 | -1.86% |
| 2024-06-03 | 10.51 | 10.58 | 10.09 | 10.19 | 9.98 | qfq | 7,221,108 | 74,425,216 | -2.21% |
| 2024-05-31 | 10.25 | 10.57 | 10.21 | 10.42 | 10.21 | qfq | 9,395,980 | 97,821,400 | 2.36% |
| 2024-05-30 | 10.11 | 10.32 | 9.98 | 10.18 | 9.98 | qfq | 5,538,800 | 56,464,913 | 0.69% |
| 2024-05-29 | 10.02 | 10.18 | 10.02 | 10.11 | 9.91 | qfq | 3,888,200 | 39,243,303 | 0.80% |
| 2024-05-28 | 10.20 | 10.27 | 10.00 | 10.03 | 9.83 | qfq | 4,087,206 | 41,339,258 | -1.86% |
| 2024-05-27 | 10.21 | 10.23 | 9.91 | 10.22 | 10.01 | qfq | 5,766,600 | 57,943,533 | 1.09% |
| 2024-05-24 | 10.30 | 10.55 | 10.11 | 10.11 | 9.91 | qfq | 5,169,400 | 52,812,962 | -3.16% |
| 2024-05-23 | 10.65 | 10.71 | 10.40 | 10.44 | 10.13 | qfq | 4,927,900 | 51,828,288 | -2.52% |
| 2024-05-22 | 10.50 | 10.73 | 10.48 | 10.71 | 10.39 | qfq | 5,513,900 | 58,747,975 | 1.42% |
| 2024-05-21 | 10.72 | 10.74 | 10.50 | 10.56 | 10.25 | qfq | 5,442,800 | 57,480,581 | -1.77% |
| 2024-05-20 | 10.78 | 10.88 | 10.72 | 10.75 | 10.43 | qfq | 5,442,000 | 58,702,431 | -0.28% |
| 2024-05-17 | 10.68 | 10.83 | 10.57 | 10.78 | 10.46 | qfq | 5,719,400 | 61,408,569 | 0.84% |
| 2024-05-16 | 10.59 | 10.78 | 10.59 | 10.69 | 10.37 | qfq | 5,722,100 | 61,219,261 | 1.04% |
| 2024-05-15 | 10.63 | 10.76 | 10.54 | 10.58 | 10.27 | qfq | 4,817,100 | 51,198,389 | -0.94% |
| 2024-05-14 | 10.62 | 10.80 | 10.53 | 10.68 | 10.36 | qfq | 6,913,709 | 73,758,925 | 2.40% |
| 2024-05-13 | 10.66 | 10.67 | 10.38 | 10.43 | 10.12 | qfq | 8,326,600 | 87,479,817 | -3.69% |
| 2024-05-10 | 11.04 | 11.09 | 10.77 | 10.83 | 10.51 | qfq | 7,249,700 | 78,833,874 | -1.90% |
| 2024-05-09 | 10.92 | 11.17 | 10.92 | 11.04 | 10.71 | qfq | 6,990,100 | 77,373,645 | 0.36% |
| 2024-05-08 | 11.18 | 11.26 | 11.00 | 11.00 | 10.68 | qfq | 8,532,000 | 94,716,603 | -1.79% |
| 2024-05-07 | 11.26 | 11.28 | 11.04 | 11.20 | 10.87 | qfq | 9,116,500 | 101,859,772 | 0.09% |
| 2024-05-06 | 11.15 | 11.25 | 11.07 | 11.19 | 10.86 | qfq | 10,407,099 | 116,034,203 | 1.73% |
| 2024-04-30 | 11.19 | 11.29 | 10.76 | 11.00 | 10.68 | qfq | 13,241,204 | 145,285,049 | -1.79% |
| 2024-04-29 | 11.10 | 11.31 | 11.00 | 11.20 | 10.87 | qfq | 12,618,700 | 140,508,495 | 2.85% |
| 2024-04-26 | 10.58 | 10.99 | 10.56 | 10.89 | 10.57 | qfq | 9,954,900 | 107,992,775 | 2.25% |
| 2024-04-25 | 10.64 | 10.78 | 10.54 | 10.65 | 10.34 | qfq | 9,689,200 | 103,242,531 | 0.38% |
| 2024-04-24 | 10.28 | 10.63 | 10.18 | 10.61 | 10.30 | qfq | 10,890,500 | 114,338,690 | 3.01% |
| 2024-04-23 | 10.01 | 10.42 | 10.01 | 10.30 | 10.00 | qfq | 9,606,501 | 98,257,831 | 2.90% |
| 2024-04-22 | 10.16 | 10.19 | 9.77 | 10.01 | 9.71 | qfq | 8,062,600 | 80,772,292 | -1.57% |
| 2024-04-19 | 10.30 | 10.36 | 10.06 | 10.17 | 9.87 | qfq | 10,927,600 | 111,158,775 | -1.17% |
| 2024-04-18 | 10.15 | 10.55 | 9.81 | 10.29 | 9.99 | qfq | 16,828,700 | 172,625,840 | 1.88% |
| 2024-04-17 | 9.25 | 10.11 | 9.25 | 10.10 | 9.80 | qfq | 17,173,300 | 170,118,938 | 9.07% |
| 2024-04-16 | 10.15 | 10.20 | 9.26 | 9.26 | 8.99 | qfq | 17,671,000 | 167,484,507 | -10.01% |
| 2024-04-15 | 11.00 | 11.08 | 10.09 | 10.29 | 9.99 | qfq | 16,927,896 | 176,459,752 | -6.54% |
| 2024-04-12 | 11.16 | 11.29 | 10.97 | 11.01 | 10.69 | qfq | 9,659,109 | 107,680,011 | -1.61% |
| 2024-04-11 | 11.21 | 11.43 | 11.15 | 11.19 | 10.86 | qfq | 10,981,009 | 123,933,123 | -1.32% |
| 2024-04-10 | 11.70 | 11.94 | 11.24 | 11.34 | 11.01 | qfq | 15,210,388 | 175,642,843 | -2.49% |
| 2024-04-09 | 11.50 | 11.78 | 11.49 | 11.63 | 11.29 | qfq | 10,250,700 | 119,098,261 | 0.43% |
| 2024-04-08 | 11.85 | 12.02 | 11.57 | 11.58 | 11.24 | qfq | 13,658,848 | 161,025,878 | -2.36% |
| 2024-04-03 | 12.21 | 12.30 | 11.66 | 11.86 | 11.51 | qfq | 14,453,400 | 171,358,557 | -2.79% |
| 2024-04-02 | 12.45 | 12.63 | 12.08 | 12.20 | 11.84 | qfq | 19,800,479 | 243,153,643 | -2.01% |
| 2024-04-01 | 12.36 | 12.49 | 12.26 | 12.45 | 12.08 | qfq | 28,015,139 | 347,172,696 | 0.81% |
| 2024-03-29 | 12.28 | 12.68 | 11.91 | 12.35 | 11.99 | qfq | 45,454,501 | 556,924,643 | 0.57% |
| 2024-03-28 | 11.20 | 12.28 | 11.19 | 12.28 | 11.92 | qfq | 33,121,265 | 393,913,103 | 10.04% |
| 2024-03-27 | 12.15 | 12.70 | 11.05 | 11.16 | 10.83 | qfq | 41,570,674 | 491,939,605 | -8.75% |
| 2024-03-26 | 12.02 | 12.86 | 12.02 | 12.23 | 11.87 | qfq | 56,050,274 | 692,882,706 | -8.39% |
| 2024-03-25 | 15.75 | 15.75 | 13.07 | 13.35 | 12.96 | qfq | 94,057,171 | 1,384,498,870 | -7.10% |
| 2024-03-22 | 14.37 | 14.37 | 14.37 | 14.37 | 13.95 | qfq | 10,373,574 | 149,068,258 | 10.03% |
| 2024-03-21 | 11.83 | 13.06 | 11.83 | 13.06 | 12.67 | qfq | 29,279,970 | 379,171,172 | 10.03% |
| 2024-03-20 | 11.92 | 11.96 | 11.74 | 11.87 | 11.52 | qfq | 15,980,100 | 189,247,980 | -1.17% |
| 2024-03-19 | 12.22 | 12.38 | 12.00 | 12.01 | 11.66 | qfq | 22,321,806 | 271,030,493 | -2.99% |
| 2024-03-18 | 12.01 | 12.38 | 11.91 | 12.38 | 12.01 | qfq | 32,967,617 | 401,142,496 | 1.81% |
| 2024-03-15 | 11.80 | 12.20 | 11.53 | 12.16 | 11.80 | qfq | 36,860,611 | 443,265,731 | 3.31% |
| 2024-03-14 | 11.53 | 11.93 | 11.41 | 11.77 | 11.42 | qfq | 26,902,661 | 312,887,537 | 2.08% |
| 2024-03-13 | 11.60 | 11.79 | 11.45 | 11.53 | 11.19 | qfq | 31,216,395 | 361,762,425 | -2.37% |
| 2024-03-12 | 11.10 | 12.27 | 11.05 | 11.81 | 11.46 | qfq | 48,977,811 | 579,349,752 | 5.92% |
| 2024-03-11 | 11.01 | 11.26 | 10.81 | 11.15 | 10.82 | qfq | 14,283,822 | 158,327,276 | 0.45% |
| 2024-03-08 | 10.80 | 11.26 | 10.66 | 11.10 | 10.77 | qfq | 17,861,500 | 196,217,829 | -0.18% |
| 2024-03-07 | 11.18 | 11.90 | 11.00 | 11.12 | 10.79 | qfq | 31,930,521 | 364,954,705 | -0.45% |
| 2024-03-06 | 10.68 | 11.30 | 10.62 | 11.17 | 10.84 | qfq | 31,781,606 | 350,261,954 | 5.98% |
| 2024-03-05 | 10.54 | 10.70 | 10.36 | 10.54 | 10.23 | qfq | 13,605,088 | 143,404,612 | -1.13% |
| 2024-03-04 | 10.78 | 10.95 | 10.44 | 10.66 | 10.35 | qfq | 19,716,199 | 210,123,289 | -1.75% |
| 2024-03-01 | 10.91 | 11.31 | 10.71 | 10.85 | 10.53 | qfq | 27,078,152 | 296,405,296 | -1.72% |
| 2024-02-29 | 9.74 | 11.15 | 9.74 | 11.04 | 10.71 | qfq | 35,504,779 | 377,697,119 | 3.95% |
| 2024-02-28 | 12.98 | 12.98 | 10.62 | 10.62 | 10.31 | qfq | 55,872,219 | 661,171,479 | -10.00% |
| 2024-02-27 | 11.39 | 11.80 | 11.25 | 11.80 | 11.45 | qfq | 9,752,394 | 113,172,711 | 9.97% |
| 2024-02-26 | 10.25 | 10.73 | 10.08 | 10.73 | 10.41 | qfq | 7,794,595 | 82,073,122 | 10.05% |
| 2024-02-23 | 9.18 | 9.84 | 9.18 | 9.75 | 9.46 | qfq | 15,264,181 | 145,385,636 | 6.79% |
| 2024-02-22 | 8.96 | 9.15 | 8.81 | 9.13 | 8.86 | qfq | 10,622,279 | 95,914,185 | 2.58% |
| 2024-02-21 | 8.47 | 9.20 | 8.41 | 8.90 | 8.64 | qfq | 14,601,300 | 131,209,646 | 3.25% |
| 2024-02-20 | 8.40 | 8.63 | 8.24 | 8.62 | 8.37 | qfq | 8,489,204 | 72,144,573 | 2.62% |
| 2024-02-19 | 8.07 | 8.52 | 8.07 | 8.40 | 8.15 | qfq | 12,528,732 | 104,461,151 | 5.00% |
| 2024-02-08 | 7.25 | 8.06 | 7.23 | 8.00 | 7.76 | qfq | 13,978,675 | 106,932,799 | 8.84% |
| 2024-02-07 | 7.58 | 7.85 | 7.25 | 7.35 | 7.13 | qfq | 15,009,221 | 112,478,724 | -2.91% |
| 2024-02-06 | 7.50 | 8.10 | 7.07 | 7.57 | 7.35 | qfq | 14,268,200 | 105,210,053 | -3.69% |
| 2024-02-05 | 8.55 | 8.59 | 7.86 | 7.86 | 7.63 | qfq | 7,573,600 | 60,265,368 | -9.97% |
| 2024-02-02 | 9.19 | 9.37 | 8.35 | 8.73 | 8.47 | qfq | 8,393,100 | 74,354,755 | -4.28% |
| 2024-02-01 | 9.10 | 9.32 | 8.97 | 9.12 | 8.85 | qfq | 6,559,200 | 59,983,904 | 0.11% |
| 2024-01-31 | 9.78 | 9.82 | 9.11 | 9.11 | 8.84 | qfq | 7,888,300 | 74,088,239 | -7.42% |
| 2024-01-30 | 9.94 | 10.25 | 9.80 | 9.84 | 9.55 | qfq | 5,227,300 | 52,267,154 | -1.89% |
| 2024-01-29 | 10.30 | 10.54 | 10.02 | 10.03 | 9.73 | qfq | 4,571,300 | 46,537,021 | -3.28% |
| 2024-01-26 | 10.35 | 10.50 | 10.28 | 10.37 | 10.06 | qfq | 5,016,900 | 52,225,433 | -0.10% |
| 2024-01-25 | 10.07 | 10.40 | 9.95 | 10.38 | 10.07 | qfq | 5,929,600 | 60,776,370 | 2.98% |
| 2024-01-24 | 9.96 | 10.15 | 9.68 | 10.08 | 9.78 | qfq | 6,389,000 | 63,507,512 | 1.72% |
| 2024-01-23 | 9.98 | 10.04 | 9.72 | 9.91 | 9.62 | qfq | 6,911,202 | 68,114,646 | -1.10% |
| 2024-01-22 | 10.70 | 10.76 | 9.86 | 10.02 | 9.72 | qfq | 6,628,402 | 68,346,857 | -6.36% |
| 2024-01-19 | 10.90 | 10.96 | 10.62 | 10.70 | 10.38 | qfq | 4,064,100 | 43,782,930 | -2.01% |
| 2024-01-18 | 10.85 | 10.98 | 10.60 | 10.92 | 10.60 | qfq | 6,685,300 | 72,106,433 | 0.28% |
| 2024-01-17 | 11.35 | 11.35 | 10.89 | 10.89 | 10.57 | qfq | 5,721,800 | 63,407,218 | -4.39% |
| 2024-01-16 | 11.49 | 11.49 | 11.16 | 11.39 | 11.05 | qfq | 5,419,700 | 61,236,816 | -0.44% |
| 2024-01-15 | 11.56 | 11.59 | 11.31 | 11.44 | 11.10 | qfq | 4,109,200 | 46,967,513 | -1.04% |
| 2024-01-12 | 11.79 | 11.85 | 11.52 | 11.56 | 11.22 | qfq | 5,254,600 | 61,214,505 | -2.03% |
| 2024-01-11 | 11.45 | 11.83 | 11.30 | 11.80 | 11.45 | qfq | 7,603,400 | 88,464,237 | 2.34% |
| 2024-01-10 | 11.88 | 11.95 | 11.53 | 11.53 | 11.19 | qfq | 9,878,700 | 115,088,176 | -3.19% |
| 2024-01-09 | 11.52 | 12.40 | 11.52 | 11.91 | 11.56 | qfq | 14,432,410 | 173,792,721 | 3.48% |
| 2024-01-08 | 11.75 | 11.88 | 11.51 | 11.51 | 11.17 | qfq | 5,252,200 | 61,086,811 | -3.20% |
| 2024-01-05 | 12.18 | 12.30 | 11.80 | 11.89 | 11.54 | qfq | 8,895,902 | 107,067,369 | -2.38% |
| 2024-01-04 | 11.92 | 12.51 | 11.91 | 12.18 | 11.82 | qfq | 11,545,596 | 141,115,881 | 1.50% |
| 2024-01-03 | 12.26 | 12.30 | 11.89 | 12.00 | 11.65 | qfq | 6,226,900 | 74,898,213 | -2.60% |
| 2024-01-02 | 12.19 | 12.40 | 12.18 | 12.32 | 11.96 | qfq | 8,111,999 | 99,833,421 | 0.98% |
| 2023-12-29 | 11.92 | 12.43 | 11.88 | 12.20 | 11.84 | qfq | 8,420,100 | 102,451,343 | 2.26% |
| 2023-12-28 | 11.61 | 11.98 | 11.50 | 11.93 | 11.58 | qfq | 6,535,199 | 77,343,031 | 2.40% |
| 2023-12-27 | 11.52 | 11.70 | 11.45 | 11.65 | 11.31 | qfq | 4,379,600 | 50,817,211 | 1.04% |
| 2023-12-26 | 11.80 | 11.87 | 11.50 | 11.53 | 11.19 | qfq | 6,905,869 | 80,125,765 | -2.86% |
| 2023-12-25 | 11.82 | 11.95 | 11.73 | 11.87 | 11.52 | qfq | 5,893,260 | 69,740,096 | -0.25% |
| 2023-12-22 | 12.02 | 12.23 | 11.88 | 11.90 | 11.55 | qfq | 8,893,110 | 107,127,320 | -1.90% |
| 2023-12-21 | 12.35 | 12.44 | 11.72 | 12.13 | 11.77 | qfq | 10,932,900 | 131,491,397 | 0.92% |
| 2023-12-20 | 12.20 | 12.37 | 11.96 | 12.02 | 11.67 | qfq | 7,508,500 | 91,195,637 | -1.80% |
| 2023-12-19 | 12.11 | 12.30 | 11.94 | 12.24 | 11.88 | qfq | 8,699,400 | 105,290,818 | 0.58% |
| 2023-12-18 | 12.40 | 12.52 | 12.14 | 12.17 | 11.81 | qfq | 10,590,700 | 130,396,466 | -3.34% |
| 2023-12-15 | 12.88 | 12.90 | 12.46 | 12.59 | 12.22 | qfq | 17,190,800 | 216,721,460 | -3.45% |
| 2023-12-14 | 12.79 | 13.24 | 12.58 | 13.04 | 12.66 | qfq | 30,727,757 | 397,450,542 | 1.48% |
| 2023-12-13 | 12.36 | 13.26 | 12.27 | 12.85 | 12.47 | qfq | 27,775,497 | 356,996,791 | 3.80% |
| 2023-12-12 | 12.30 | 12.40 | 12.24 | 12.38 | 12.01 | qfq | 6,180,700 | 76,116,713 | 0.24% |
| 2023-12-11 | 11.90 | 12.40 | 11.90 | 12.35 | 11.99 | qfq | 11,225,200 | 137,858,474 | 2.40% |
| 2023-12-08 | 12.17 | 12.36 | 12.03 | 12.06 | 11.70 | qfq | 9,545,312 | 116,265,952 | -0.82% |
| 2023-12-07 | 13.06 | 13.25 | 12.12 | 12.16 | 11.80 | qfq | 17,531,274 | 216,197,141 | -3.34% |
| 2023-12-06 | 12.41 | 12.84 | 12.41 | 12.58 | 12.21 | qfq | 8,987,600 | 114,073,704 | 0.64% |
| 2023-12-05 | 12.76 | 12.76 | 12.50 | 12.50 | 12.13 | qfq | 8,764,500 | 110,470,399 | -2.27% |
| 2023-12-04 | 12.74 | 12.89 | 12.71 | 12.79 | 12.41 | qfq | 7,758,300 | 99,347,568 | 0.24% |
| 2023-12-01 | 12.78 | 12.82 | 12.58 | 12.76 | 12.38 | qfq | 11,404,112 | 144,540,638 | -0.31% |
| 2023-11-30 | 13.00 | 13.26 | 12.66 | 12.80 | 12.42 | qfq | 14,666,300 | 190,162,754 | -1.08% |
| 2023-11-29 | 13.08 | 13.12 | 12.86 | 12.94 | 12.56 | qfq | 9,378,202 | 121,876,715 | -0.92% |
| 2023-11-28 | 12.97 | 13.08 | 12.86 | 13.06 | 12.67 | qfq | 8,808,900 | 114,331,372 | 0.46% |
| 2023-11-27 | 12.83 | 13.09 | 12.83 | 13.00 | 12.62 | qfq | 11,001,600 | 142,881,528 | 0.62% |
| 2023-11-24 | 13.36 | 13.40 | 12.80 | 12.92 | 12.54 | qfq | 17,130,400 | 223,013,935 | -3.29% |
| 2023-11-23 | 13.20 | 13.83 | 13.19 | 13.36 | 12.97 | qfq | 29,212,912 | 392,619,927 | 3.49% |
| 2023-11-22 | 13.23 | 13.25 | 12.91 | 12.91 | 12.53 | qfq | 15,218,800 | 198,489,108 | -2.86% |
| 2023-11-21 | 13.60 | 13.60 | 13.21 | 13.29 | 12.90 | qfq | 26,160,511 | 350,686,410 | -3.13% |
| 2023-11-20 | 13.09 | 13.72 | 13.07 | 13.72 | 13.32 | qfq | 31,344,594 | 422,095,599 | 4.73% |
| 2023-11-17 | 12.74 | 13.13 | 12.74 | 13.10 | 12.71 | qfq | 12,813,900 | 166,723,186 | 2.10% |
| 2023-11-16 | 13.06 | 13.08 | 12.83 | 12.83 | 12.45 | qfq | 8,642,100 | 111,752,004 | -1.69% |
| 2023-11-15 | 12.99 | 13.10 | 12.81 | 13.05 | 12.66 | qfq | 11,676,699 | 151,553,153 | 0.85% |
| 2023-11-14 | 12.76 | 12.96 | 12.68 | 12.94 | 12.56 | qfq | 9,932,400 | 127,836,758 | 1.17% |
| 2023-11-13 | 12.66 | 12.89 | 12.65 | 12.79 | 12.41 | qfq | 8,687,300 | 111,083,212 | 0.95% |
| 2023-11-10 | 12.65 | 12.76 | 12.59 | 12.67 | 12.30 | qfq | 8,390,704 | 106,286,328 | -1.02% |
| 2023-11-09 | 12.75 | 12.99 | 12.65 | 12.80 | 12.42 | qfq | 14,898,700 | 190,830,774 | 0.39% |
| 2023-11-08 | 12.77 | 12.85 | 12.58 | 12.75 | 12.37 | qfq | 11,920,200 | 151,657,055 | -0.39% |
| 2023-11-07 | 12.79 | 12.84 | 12.66 | 12.80 | 12.42 | qfq | 14,570,200 | 186,138,347 | 0.08% |
| 2023-11-06 | 12.48 | 12.82 | 12.35 | 12.79 | 12.41 | qfq | 24,751,136 | 313,300,867 | 1.83% |
| 2023-11-03 | 12.47 | 12.78 | 12.22 | 12.56 | 12.19 | qfq | 32,133,036 | 402,817,753 | 4.41% |
| 2023-11-02 | 12.21 | 12.33 | 12.00 | 12.03 | 11.67 | qfq | 7,426,100 | 90,046,680 | -1.47% |
| 2023-11-01 | 12.01 | 12.23 | 11.96 | 12.21 | 11.85 | qfq | 9,484,800 | 115,474,245 | 1.41% |
| 2023-10-31 | 12.19 | 12.24 | 11.93 | 12.04 | 11.68 | qfq | 9,411,400 | 113,672,663 | -1.31% |
| 2023-10-30 | 12.08 | 12.21 | 11.90 | 12.20 | 11.84 | qfq | 10,346,200 | 124,873,950 | 0.58% |
| 2023-10-27 | 11.96 | 12.18 | 11.94 | 12.13 | 11.77 | qfq | 7,936,340 | 95,854,526 | 0.41% |
| 2023-10-26 | 11.88 | 12.09 | 11.77 | 12.08 | 11.72 | qfq | 9,153,123 | 109,432,855 | 0.67% |
| 2023-10-25 | 11.89 | 12.33 | 11.89 | 12.00 | 11.65 | qfq | 9,080,000 | 109,805,588 | 1.01% |
| 2023-10-24 | 11.64 | 12.02 | 11.64 | 11.88 | 11.53 | qfq | 11,006,800 | 131,000,290 | 2.41% |
| 2023-10-23 | 12.05 | 12.11 | 11.54 | 11.60 | 11.26 | qfq | 10,733,920 | 126,220,878 | -3.73% |
| 2023-10-20 | 12.00 | 12.35 | 12.00 | 12.05 | 11.69 | qfq | 8,680,004 | 105,388,359 | -0.41% |
| 2023-10-19 | 12.13 | 12.41 | 12.09 | 12.10 | 11.74 | qfq | 9,939,400 | 121,373,150 | -1.71% |
| 2023-10-18 | 12.71 | 12.74 | 12.30 | 12.31 | 11.95 | qfq | 14,902,936 | 184,851,140 | -3.53% |
| 2023-10-17 | 13.08 | 13.09 | 12.52 | 12.76 | 12.38 | qfq | 12,732,800 | 162,967,316 | -2.60% |
| 2023-10-16 | 13.26 | 13.42 | 12.99 | 13.10 | 12.71 | qfq | 12,381,599 | 162,840,884 | -1.28% |
| 2023-10-13 | 13.58 | 13.78 | 13.25 | 13.27 | 12.88 | qfq | 16,152,100 | 216,861,594 | -2.71% |
| 2023-10-12 | 13.67 | 13.84 | 13.47 | 13.64 | 13.24 | qfq | 14,127,099 | 193,016,129 | -0.29% |
| 2023-10-11 | 13.62 | 13.97 | 13.29 | 13.68 | 13.28 | qfq | 19,175,399 | 260,534,304 | -0.65% |
| 2023-10-10 | 13.64 | 14.09 | 13.40 | 13.77 | 13.36 | qfq | 19,635,999 | 269,179,504 | 0.95% |
| 2023-10-09 | 13.66 | 13.80 | 13.58 | 13.64 | 13.24 | qfq | 12,991,400 | 177,711,304 | -0.73% |
| 2023-09-28 | 13.70 | 13.85 | 13.62 | 13.74 | 13.33 | qfq | 15,111,100 | 207,255,802 | -0.43% |
| 2023-09-27 | 13.52 | 14.07 | 13.45 | 13.80 | 13.39 | qfq | 23,394,310 | 323,021,600 | 1.40% |
| 2023-09-26 | 13.30 | 13.69 | 13.29 | 13.61 | 13.21 | qfq | 15,771,700 | 213,751,088 | 1.26% |
| 2023-09-25 | 13.66 | 13.85 | 13.40 | 13.44 | 13.04 | qfq | 14,305,600 | 194,791,379 | -1.10% |
| 2023-09-22 | 13.23 | 13.61 | 13.22 | 13.59 | 13.19 | qfq | 12,801,302 | 172,697,035 | 2.03% |
| 2023-09-21 | 13.33 | 13.54 | 13.20 | 13.32 | 12.93 | qfq | 11,884,600 | 158,603,404 | -1.26% |
| 2023-09-20 | 13.33 | 13.76 | 13.26 | 13.49 | 13.09 | qfq | 12,924,300 | 175,184,621 | 0.30% |
| 2023-09-19 | 13.95 | 13.95 | 13.34 | 13.45 | 13.05 | qfq | 16,694,700 | 225,644,406 | -3.17% |
| 2023-09-18 | 13.64 | 14.07 | 13.53 | 13.89 | 13.48 | qfq | 17,722,200 | 246,200,681 | 1.54% |
| 2023-09-15 | 13.71 | 13.89 | 13.56 | 13.68 | 13.28 | qfq | 12,029,500 | 164,902,435 | -0.15% |
| 2023-09-14 | 13.92 | 14.08 | 13.50 | 13.70 | 13.30 | qfq | 17,627,700 | 242,318,225 | -2.14% |
| 2023-09-13 | 14.77 | 14.77 | 13.80 | 14.00 | 13.59 | qfq | 33,485,900 | 475,946,310 | -6.35% |
| 2023-09-12 | 14.72 | 15.00 | 14.50 | 14.95 | 14.51 | qfq | 34,991,100 | 519,115,424 | 2.19% |
| 2023-09-11 | 14.30 | 14.80 | 14.10 | 14.63 | 14.20 | qfq | 28,806,800 | 418,813,514 | 1.25% |
| 2023-09-08 | 14.27 | 14.87 | 14.18 | 14.45 | 14.02 | qfq | 35,195,000 | 513,472,276 | 0.63% |
| 2023-09-07 | 14.66 | 14.74 | 14.32 | 14.36 | 13.94 | qfq | 22,391,300 | 323,615,469 | -2.84% |
| 2023-09-06 | 15.10 | 15.13 | 14.61 | 14.78 | 14.34 | qfq | 29,668,634 | 439,128,433 | -1.53% |
| 2023-09-05 | 15.34 | 15.61 | 14.93 | 15.01 | 14.57 | qfq | 47,499,214 | 722,110,833 | -4.15% |
| 2023-09-04 | 15.25 | 15.75 | 14.95 | 15.66 | 15.20 | qfq | 60,611,214 | 935,463,300 | 2.22% |
| 2023-09-01 | 14.70 | 15.47 | 14.55 | 15.32 | 14.87 | qfq | 67,279,703 | 1,014,327,168 | 2.96% |
| 2023-08-31 | 14.72 | 15.61 | 14.51 | 14.88 | 14.44 | qfq | 58,999,000 | 884,390,475 | 0.68% |
| 2023-08-30 | 14.73 | 14.97 | 14.51 | 14.78 | 14.34 | qfq | 65,866,334 | 968,498,557 | 3.28% |
| 2023-08-29 | 12.92 | 14.31 | 12.78 | 14.31 | 13.89 | qfq | 34,340,965 | 479,871,000 | 9.99% |
| 2023-08-28 | 14.02 | 14.20 | 12.85 | 13.01 | 12.63 | qfq | 33,971,366 | 453,497,869 | -2.62% |
| 2023-08-25 | 14.03 | 14.03 | 13.23 | 13.36 | 12.97 | qfq | 36,733,622 | 494,743,379 | -6.18% |
| 2023-08-24 | 14.70 | 14.73 | 14.21 | 14.24 | 13.82 | qfq | 43,229,956 | 624,131,799 | -4.88% |
| 2023-08-23 | 14.54 | 15.20 | 14.25 | 14.97 | 14.53 | qfq | 63,774,922 | 946,174,731 | 1.42% |
| 2023-08-22 | 14.55 | 14.85 | 14.34 | 14.76 | 14.32 | qfq | 49,989,000 | 729,201,771 | 0.14% |
| 2023-08-21 | 14.03 | 15.25 | 14.02 | 14.74 | 14.30 | qfq | 63,819,061 | 941,782,189 | 2.36% |
| 2023-08-18 | 14.63 | 14.89 | 14.32 | 14.40 | 13.98 | qfq | 78,943,376 | 1,151,235,633 | 1.34% |
| 2023-08-17 | 12.80 | 14.21 | 12.80 | 14.21 | 13.79 | qfq | 45,253,322 | 621,115,489 | 9.98% |
| 2023-08-16 | 13.08 | 13.29 | 12.92 | 12.92 | 12.54 | qfq | 17,653,000 | 231,085,894 | -1.97% |
| 2023-08-15 | 13.70 | 13.79 | 12.95 | 13.18 | 12.79 | qfq | 29,095,100 | 386,362,430 | -2.59% |
| 2023-08-14 | 13.27 | 13.65 | 13.09 | 13.53 | 13.13 | qfq | 19,114,000 | 255,178,017 | 0.97% |
| 2023-08-11 | 13.36 | 13.78 | 13.25 | 13.40 | 13.00 | qfq | 20,608,042 | 277,981,591 | 0.15% |
| 2023-08-10 | 13.52 | 13.66 | 13.30 | 13.38 | 12.99 | qfq | 12,736,962 | 170,620,855 | -1.04% |
| 2023-08-09 | 13.71 | 13.83 | 13.50 | 13.52 | 13.12 | qfq | 17,099,900 | 232,982,510 | -1.96% |
| 2023-08-08 | 14.20 | 14.36 | 13.72 | 13.79 | 13.38 | qfq | 26,278,009 | 366,779,584 | -1.99% |
| 2023-08-07 | 13.97 | 14.60 | 13.96 | 14.07 | 13.65 | qfq | 44,101,700 | 627,633,500 | 0.86% |
| 2023-08-04 | 13.19 | 14.20 | 13.19 | 13.95 | 13.54 | qfq | 50,792,100 | 701,114,368 | 5.20% |
| 2023-08-03 | 13.40 | 13.60 | 13.17 | 13.26 | 12.87 | qfq | 25,060,329 | 334,255,311 | -1.70% |
| 2023-08-02 | 13.05 | 13.55 | 12.97 | 13.49 | 13.09 | qfq | 38,110,500 | 508,694,525 | 2.98% |
| 2023-08-01 | 13.30 | 13.30 | 12.93 | 13.10 | 12.71 | qfq | 23,395,306 | 305,463,499 | -1.65% |
| 2023-07-31 | 13.25 | 13.56 | 13.15 | 13.32 | 12.93 | qfq | 25,747,400 | 343,139,881 | 0.00% |
| 2023-07-28 | 13.25 | 13.67 | 13.07 | 13.32 | 12.93 | qfq | 30,828,600 | 411,332,075 | -0.75% |
| 2023-07-27 | 13.62 | 13.94 | 13.42 | 13.42 | 13.02 | qfq | 29,523,800 | 403,853,892 | -1.18% |
| 2023-07-26 | 14.01 | 14.21 | 13.50 | 13.58 | 13.18 | qfq | 34,473,800 | 474,215,021 | -4.23% |
| 2023-07-25 | 13.56 | 14.38 | 13.52 | 14.18 | 13.76 | qfq | 51,032,733 | 716,763,839 | 5.58% |
| 2023-07-24 | 14.13 | 14.44 | 13.43 | 13.43 | 13.03 | qfq | 55,664,855 | 761,741,205 | -9.99% |
| 2023-07-21 | 15.90 | 15.99 | 14.92 | 14.92 | 14.48 | qfq | 58,201,069 | 899,210,875 | -10.01% |
| 2023-07-20 | 15.22 | 16.66 | 15.01 | 16.58 | 16.09 | qfq | 88,434,901 | 1,401,680,008 | 7.73% |
| 2023-07-19 | 14.77 | 15.58 | 14.37 | 15.39 | 14.94 | qfq | 58,818,900 | 878,626,755 | 2.67% |
| 2023-07-18 | 15.00 | 15.58 | 14.57 | 14.99 | 14.55 | qfq | 61,663,167 | 931,965,148 | 1.22% |